Canada markets close in 3 hours 54 minutes

Tombill Mines Limited (TBLL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02000.0000 (0.00%)
As of 01:16PM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20220.02000.02000.02000.02000.0200209,150
Nov 30, 2022------
Nov 29, 20220.01500.01500.01500.01500.0150-
Nov 28, 20220.01500.01500.01500.01500.0150532,000
Nov 25, 20220.01500.01500.01000.01500.01501,307,301
Nov 24, 20220.02000.02000.01500.01500.015031,000
Nov 23, 20220.01500.02000.01500.01500.0150187,000
Nov 22, 20220.01500.01500.01500.01500.015047,000
Nov 21, 20220.01500.01500.01500.01500.0150115,666
Nov 18, 20220.01500.01500.01500.01500.0150200,500
Nov 17, 20220.01500.01500.01500.01500.01501,169,900
Nov 16, 20220.01500.02000.01500.01500.0150629,600
Nov 15, 20220.01500.02000.01500.01500.0150909,003
Nov 14, 20220.01500.01500.01000.01500.01501,627,063
Nov 11, 20220.01000.01500.01000.01500.01505,859,897
Nov 10, 20220.01000.01000.01000.01000.0100646,400
Nov 09, 20220.01000.01000.01000.01000.010050,000
Nov 08, 20220.01000.01000.01000.01000.0100157,000
Nov 07, 20220.00500.01000.00500.01000.0100865,000
Nov 04, 20220.01000.01000.01000.01000.0100118,151
Nov 03, 20220.01000.01000.01000.01000.010015,121
Nov 02, 20220.00500.01000.00500.01000.0100130,000
Nov 01, 20220.00500.00500.00500.00500.00501,455,200
Oct 31, 20220.00500.00500.00500.00500.0050226,000
Oct 28, 20220.00500.00500.00500.00500.0050-
Oct 27, 20220.00500.00500.00500.00500.0050-
Oct 26, 20220.01000.01000.00500.00500.0050504,000
Oct 25, 20220.00500.00500.00500.00500.0050-
Oct 24, 20220.00500.00500.00500.00500.00501,285,000
Oct 21, 20220.00500.00500.00500.00500.0050924,000
Oct 20, 20220.00500.00500.00500.00500.0050991,000
Oct 19, 20220.00500.00500.00500.00500.005011,364,988
Oct 18, 20220.01000.01000.00500.00500.00505,163,463
Oct 17, 20220.01500.01500.01500.01500.015014,092
Oct 14, 20220.01500.01500.01500.01500.015010,000
Oct 13, 20220.01500.01500.01500.01500.0150-
Oct 12, 20220.01500.01500.01500.01500.015051,000
Oct 11, 20220.01500.01500.01500.01500.015029,000
Oct 07, 20220.01500.01500.01500.01500.0150110,000
Oct 06, 20220.01500.01500.01500.01500.0150-
Oct 05, 20220.01500.01500.01500.01500.01503,000
Oct 04, 20220.01500.01500.01500.01500.015076,912
Oct 03, 20220.01500.01500.01500.01500.01502,000
Sept 30, 20220.01500.01500.01500.01500.015047,768
Sept 29, 20220.01500.01500.01500.01500.015094,000
Sept 28, 20220.01500.01500.01500.01500.0150-
Sept 27, 20220.01500.01500.01500.01500.015070,000
Sept 26, 20220.01500.01500.01500.01500.0150-
Sept 23, 20220.01500.01500.01500.01500.015087,000
Sept 22, 20220.01500.01500.01500.01500.01505,700
Sept 21, 20220.01500.01500.01500.01500.0150-
Sept 20, 20220.01500.01500.01500.01500.015050,000
Sept 19, 20220.01500.01500.01500.01500.015013,600
Sept 16, 20220.02000.02000.02000.02000.02003,003
Sept 15, 20220.02000.02000.02000.02000.020039,060
Sept 14, 20220.01500.01500.01500.01500.01501,000
Sept 13, 20220.01500.01500.01500.01500.01501,000
Sept 12, 20220.02000.02000.02000.02000.02001,000
Sept 09, 20220.02000.02000.02000.02000.0200100,000
Sept 08, 20220.01500.02000.01500.02000.020021,000
Sept 07, 20220.01500.01500.01500.01500.0150256,000
Sept 06, 20220.01500.01500.01500.01500.015017,000
Sept 02, 20220.01500.01500.01500.01500.0150-
Sept 01, 20220.01500.01500.01500.01500.0150310,000
Aug 31, 20220.02000.02000.02000.02000.0200129,000
Aug 30, 20220.02000.02000.02000.02000.020075,919
Aug 29, 20220.01500.02000.01500.02000.0200220,463
Aug 26, 20220.02000.02000.02000.02000.0200359,000
Aug 25, 20220.02000.02000.02000.02000.020089,000
Aug 24, 20220.02000.02000.02000.02000.020010,000
Aug 23, 20220.02000.02000.02000.02000.02003,020
Aug 22, 20220.02000.02000.02000.02000.0200103,415
Aug 19, 20220.02000.02500.02000.02500.025011,800
Aug 18, 20220.02000.02000.02000.02000.0200566,000
Aug 17, 20220.02000.02000.02000.02000.020010,100
Aug 16, 20220.02000.02000.02000.02000.020041,134
Aug 15, 20220.02500.02500.02000.02000.0200221,655
Aug 12, 20220.02000.02000.02000.02000.0200-
Aug 11, 20220.02000.02000.02000.02000.020064,000
Aug 10, 20220.02000.02500.02000.02000.0200295,275
Aug 09, 20220.02000.02500.02000.02000.0200765,218
Aug 08, 20220.03000.03000.02000.02000.02002,438,265
Aug 05, 20220.03500.03500.02500.02500.02502,792,635
Aug 04, 20220.04000.04000.04000.04000.0400339,600
Aug 03, 20220.04500.04500.04500.04500.04502,500
Aug 02, 20220.04000.04500.04000.04500.045062,000
Jul 29, 20220.04500.04500.04000.04000.040031,507
Jul 28, 20220.04500.04500.04000.04500.045062,500
Jul 27, 20220.04500.04500.04500.04500.045013,000
Jul 26, 20220.04500.04500.04500.04500.0450-
Jul 25, 20220.04000.04500.04000.04500.045060,000
Jul 22, 20220.03500.04000.03500.04000.0400141,080
Jul 21, 20220.03500.03500.03500.03500.035010,400
Jul 20, 20220.03500.03500.03500.03500.0350-
Jul 19, 20220.03500.04000.03500.03500.035046,500
Jul 18, 20220.03500.03500.03500.03500.035020,000
Jul 15, 20220.04000.04000.04000.04000.040010,000
Jul 14, 20220.04000.04000.04000.04000.0400326,000
Jul 13, 20220.04000.04000.04000.04000.04003,350
Jul 12, 20220.04500.04500.04500.04500.045010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...