Canada markets closed

Tombill Mines Limited (TBLL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 03:51PM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 11, 20220.04500.04500.04500.04500.045022,000
Jul 08, 20220.04500.05000.04500.04500.045033,374
Jul 07, 20220.04500.04500.04500.04500.04503,568
Jul 06, 20220.04500.04500.04500.04500.045046,325
Jul 05, 20220.05000.05000.05000.05000.0500-
Jul 04, 20220.05000.05000.05000.05000.050028,500
Jun 30, 20220.04500.04500.04500.04500.0450-
Jun 29, 20220.04500.04500.04500.04500.045016,800
Jun 28, 20220.04500.04500.04000.04500.0450613,600
Jun 27, 20220.04500.04500.04000.04000.040079,966
Jun 24, 20220.04500.05000.04000.04500.0450607,500
Jun 23, 20220.05000.05500.04500.04500.0450505,904
Jun 22, 20220.05500.05500.05000.05000.0500531,600
Jun 21, 20220.06000.06000.06000.06000.0600-
Jun 20, 20220.06000.06000.06000.06000.0600-
Jun 17, 20220.06000.06000.06000.06000.060070,000
Jun 16, 20220.06000.06500.06000.06000.0600212,362
Jun 15, 20220.06000.06000.06000.06000.0600118,000
Jun 14, 20220.06000.06000.06000.06000.0600264,500
Jun 13, 20220.07000.07000.06500.07000.070030,804
Jun 10, 20220.07000.07500.07000.07500.075059,797
Jun 09, 20220.07500.07500.07500.07500.07502,025
Jun 08, 20220.07500.07500.07500.07500.07505,000
Jun 07, 20220.09000.09000.08500.08500.085067,000
Jun 06, 20220.08000.09000.08000.09000.090082,000
Jun 03, 20220.08500.09000.08500.09000.0900185,022
Jun 02, 20220.08000.08500.08000.08000.0800133,546
Jun 01, 20220.07000.07500.07000.07500.075068,000
May 31, 20220.07500.07500.07500.07500.075030,420
May 30, 20220.09000.09000.07500.07500.075033,000
May 27, 20220.09000.09000.06000.08500.0850228,500
May 26, 20220.09000.09000.09000.09000.0900-
May 25, 20220.07500.09000.07500.09000.0900345,000
May 24, 20220.07000.09000.06500.08000.08001,109,660
May 20, 20220.09000.09000.09000.09000.0900-
May 19, 20220.06500.09000.06500.09000.0900458,001
May 18, 20220.05000.07000.05000.07000.0700725,900
May 17, 20220.05000.05500.05000.05500.0550216,527
May 16, 20220.04000.04000.04000.04000.0400-
May 13, 20220.04000.05000.04000.04000.0400330,619
May 12, 20220.04500.04500.04000.04500.0450677,339
May 11, 20220.04500.04500.04500.04500.045049,000
May 10, 20220.04500.04500.04500.04500.045047,000
May 09, 20220.04500.05000.04000.04500.04501,255,500
May 06, 20220.05000.05000.05000.05000.0500-
May 05, 20220.05000.05500.04500.05000.0500511,353
May 04, 20220.05500.05500.05000.05500.0550789,944
May 03, 20220.05500.06000.05500.05500.055084,169
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...