Canada markets open in 9 hours 5 minutes

Timberline Resources Corporation (TBR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.13500.0000 (0.00%)
At close: 02:29PM EDT
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 20240.14000.14000.14000.14000.140034,000
Jun 12, 20240.14000.14000.14000.14000.1400146,000
Jun 11, 20240.13000.14000.13000.14000.1400228,000
Jun 10, 20240.14000.14000.14000.14000.1400107,500
Jun 07, 20240.14000.14000.14000.14000.140073,000
Jun 06, 20240.14000.14000.14000.14000.140011,000
Jun 05, 20240.14000.14000.14000.14000.14001,580,500
Jun 04, 20240.15000.15000.15000.15000.150093,800
Jun 03, 20240.15000.15000.15000.15000.1500554,500
May 31, 20240.16000.16000.16000.16000.1600-
May 30, 20240.16000.16000.16000.16000.160031,500
May 29, 20240.16000.16000.16000.16000.160096,000
May 28, 20240.16000.16000.15000.15000.150068,000
May 27, 20240.15000.15000.15000.15000.1500-
May 24, 20240.14000.15000.14000.15000.1500212,500
May 23, 20240.14000.14000.14000.14000.140010,000
May 22, 20240.16000.16000.14000.14000.1400200,200
May 21, 20240.14000.15000.14000.15000.15001,007,700
May 17, 20240.14000.14000.14000.14000.1400181,500
May 16, 20240.14000.14000.14000.14000.1400-
May 15, 20240.13000.14000.13000.14000.140081,000
May 14, 20240.13000.14000.13000.13000.130062,200
May 13, 20240.14000.14000.13000.14000.140035,500
May 10, 20240.14000.14000.14000.14000.1400142,000
May 09, 20240.15000.15000.13000.13000.1300340,200
May 08, 20240.16000.16000.16000.16000.1600810,000
May 07, 20240.16000.16000.16000.16000.160061,000
May 06, 20240.16000.17000.15000.17000.1700235,000
May 03, 20240.15000.15000.14000.15000.1500231,100
May 02, 20240.15000.15000.15000.15000.1500143,400
May 01, 20240.16000.16000.15000.16000.16001,165,500
Apr 30, 20240.15000.15000.15000.15000.1500168,500
Apr 29, 20240.16000.16000.16000.16000.1600855,000
Apr 26, 20240.15000.16000.15000.16000.1600584,000
Apr 25, 20240.14000.16000.14000.15000.15001,216,200
Apr 24, 20240.14000.14000.14000.14000.1400354,100
Apr 23, 20240.14000.14000.14000.14000.1400487,500
Apr 22, 20240.14000.14000.14000.14000.1400148,700
Apr 19, 20240.14000.14000.14000.14000.1400957,600
Apr 18, 20240.14000.14000.14000.14000.14003,119,100
Apr 17, 20240.14000.14000.14000.14000.14005,825,900
Apr 16, 20240.11000.15000.09000.14000.14005,751,400
Apr 15, 20240.06000.07000.06000.07000.070024,700
Apr 12, 20240.07000.07000.07000.07000.070028,000
Apr 11, 20240.06000.06000.06000.06000.06002,100
Apr 10, 20240.06000.06000.06000.06000.0600292,500
Apr 09, 20240.06000.06000.05000.05000.0500118,500
Apr 08, 20240.07000.07000.07000.07000.0700-
Apr 05, 20240.07000.07000.07000.07000.0700-
Apr 04, 20240.07000.07000.07000.07000.0700-
Apr 03, 20240.07000.07000.07000.07000.070012,000
Apr 02, 20240.06000.06000.06000.06000.06005,400
Apr 01, 20240.07000.07000.07000.07000.07002,000
Mar 28, 20240.06000.07000.06000.07000.0700153,900
Mar 27, 20240.06000.06000.06000.06000.0600-
Mar 26, 20240.06000.06000.06000.06000.06001,000
Mar 25, 20240.06000.06000.06000.06000.0600-
Mar 22, 20240.06000.06000.06000.06000.06008,000
Mar 21, 20240.06000.06000.06000.06000.0600-
Mar 20, 20240.06000.06000.06000.06000.060011,000
Mar 19, 20240.06000.06000.06000.06000.0600-
Mar 18, 20240.06000.06000.06000.06000.0600-
Mar 15, 20240.06000.06000.06000.06000.06003,000
Mar 14, 20240.06000.06000.06000.06000.06007,200
Mar 13, 20240.06000.06000.06000.06000.0600-
Mar 12, 20240.06000.06000.06000.06000.06005,000
Mar 11, 20240.06000.06000.06000.06000.06006,000
Mar 08, 20240.06000.06000.06000.06000.060042,000
Mar 07, 20240.06000.06000.06000.06000.06007,500
Mar 06, 20240.06000.06000.06000.06000.060026,800
Mar 05, 20240.05000.05000.05000.05000.050026,000
Mar 04, 20240.05000.05000.05000.05000.050023,000
Mar 01, 20240.06000.06000.06000.06000.0600-
Feb 29, 20240.06000.06000.06000.06000.0600-
Feb 28, 20240.06000.06000.06000.06000.0600-
Feb 27, 20240.05000.06000.05000.06000.060016,000
Feb 26, 20240.05000.05000.05000.05000.0500111,700
Feb 23, 20240.05000.05000.05000.05000.0500-
Feb 22, 20240.05000.05000.05000.05000.050018,000
Feb 21, 20240.05000.06000.05000.05000.050085,000
Feb 20, 20240.05000.06000.05000.06000.0600193,000
Feb 16, 20240.06000.06000.06000.06000.0600-
Feb 15, 20240.06000.06000.06000.06000.060021,000
Feb 14, 20240.06000.06000.06000.06000.060045,600
Feb 13, 20240.06000.07000.06000.07000.0700129,000
Feb 12, 20240.06000.06000.06000.06000.060017,100
Feb 09, 20240.06000.06000.06000.06000.0600-
Feb 08, 20240.06000.06000.06000.06000.060020,000
Feb 07, 20240.06000.06000.06000.06000.060010,000
Feb 06, 20240.06000.06000.06000.06000.0600-
Feb 05, 20240.06000.06000.06000.06000.060025,000
Feb 02, 20240.07000.07000.07000.07000.07004,600
Feb 01, 20240.06000.06000.06000.06000.0600-
Jan 31, 20240.06000.06000.06000.06000.060020,000
Jan 30, 20240.07000.07000.07000.07000.0700-
Jan 29, 20240.07000.07000.07000.07000.070020,000
Jan 26, 20240.06000.06000.06000.06000.060010,000
Jan 25, 20240.06000.07000.06000.07000.070072,000
Jan 24, 20240.07000.07000.07000.07000.070050,400
Jan 23, 20240.07000.07000.07000.07000.070039,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...