Canada markets open in 6 hours 26 minutes

Timberline Resources Corporation (TBR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.18000.0000 (0.00%)
At close: 03:53PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.18000.18000.18000.18000.180045,000
Nov 29, 20220.18000.18000.18000.18000.180013,000
Nov 28, 20220.18000.18000.18000.18000.1800137,500
Nov 25, 20220.18000.18000.18000.18000.180043,600
Nov 24, 20220.18000.18000.18000.18000.18002,500
Nov 23, 20220.19000.19000.18000.19000.190016,800
Nov 22, 20220.18000.18000.18000.18000.18002,700
Nov 21, 20220.19000.19000.17000.17000.17003,500
Nov 18, 20220.17000.17000.17000.17000.1700-
Nov 17, 20220.17000.17000.17000.17000.17005,000
Nov 16, 20220.16000.19000.16000.18000.180051,600
Nov 15, 20220.20000.20000.16000.16000.160093,500
Nov 14, 20220.20000.20000.18000.18000.180062,300
Nov 11, 20220.19000.19000.17000.19000.190041,600
Nov 10, 20220.20000.20000.17000.18000.180062,900
Nov 09, 20220.16000.20000.14000.20000.2000184,200
Nov 08, 20220.17000.17000.17000.17000.17007,000
Nov 07, 20220.16000.16000.16000.16000.1600300
Nov 04, 20220.17000.17000.16000.16000.160021,000
Nov 03, 20220.15000.15000.14000.15000.150069,500
Nov 02, 20220.16000.16000.16000.16000.1600-
Nov 01, 20220.17000.17000.16000.16000.160020,100
Oct 31, 20220.16000.16000.16000.16000.160018,000
Oct 28, 20220.14000.15000.14000.15000.150031,500
Oct 27, 20220.14000.14000.14000.14000.140025,000
Oct 26, 20220.14000.15000.14000.14000.140026,000
Oct 25, 20220.15000.15000.14000.14000.140021,700
Oct 24, 20220.15000.15000.15000.15000.1500400
Oct 21, 20220.14000.16000.14000.15000.150033,000
Oct 20, 20220.16000.16000.15000.15000.150028,800
Oct 19, 20220.16000.16000.16000.16000.16005,000
Oct 18, 20220.17000.17000.17000.17000.170015,000
Oct 17, 20220.16000.16000.16000.16000.1600300
Oct 14, 20220.17000.17000.16000.16000.16008,900
Oct 13, 20220.18000.18000.17000.17000.170018,200
Oct 12, 20220.19000.19000.19000.19000.19006,000
Oct 11, 20220.19000.19000.19000.19000.19005,000
Oct 07, 20220.20000.20000.19000.19000.190074,500
Oct 06, 20220.20000.20000.20000.20000.200012,800
Oct 05, 20220.18000.18000.18000.18000.180069,500
Oct 04, 20220.20000.21000.20000.20000.200088,900
Oct 03, 20220.16000.19000.16000.18000.1800205,500
Sept 30, 20220.14000.15000.14000.15000.150084,000
Sept 29, 20220.16000.16000.16000.16000.16009,500
Sept 28, 20220.15000.16000.15000.16000.160014,000
Sept 27, 20220.15000.15000.13000.14000.140047,000
Sept 26, 20220.15000.16000.14000.14000.140087,400
Sept 23, 20220.18000.18000.16000.16000.160076,100
Sept 22, 20220.19000.20000.19000.20000.200015,500
Sept 21, 20220.18000.19000.18000.19000.190026,900
Sept 20, 20220.19000.19000.19000.19000.19005,000
Sept 19, 20220.20000.20000.20000.20000.200030,600
Sept 16, 20220.21000.21000.20000.20000.200023,600
Sept 15, 20220.21000.22000.21000.21000.210037,200
Sept 14, 20220.20000.24000.20000.23000.2300153,600
Sept 13, 20220.19000.20000.18000.20000.200076,100
Sept 12, 20220.19000.20000.19000.19000.190046,500
Sept 09, 20220.20000.20000.20000.20000.20005,000
Sept 08, 20220.20000.20000.19000.19000.190049,200
Sept 07, 20220.20000.22000.19000.20000.2000139,200
Sept 06, 20220.21000.21000.21000.21000.210017,100
Sept 02, 20220.21000.21000.21000.21000.2100100
Sept 01, 20220.21000.21000.21000.21000.21001,000
Aug 31, 20220.22000.24000.21000.22000.220077,300
Aug 30, 20220.22000.22000.21000.21000.210039,800
Aug 29, 20220.23000.24000.23000.24000.2400151,000
Aug 26, 20220.22000.23000.22000.23000.230039,000
Aug 25, 20220.23000.24000.23000.23000.230023,500
Aug 24, 20220.23000.23000.23000.23000.23001,500
Aug 23, 20220.23000.23000.23000.23000.23001,700
Aug 22, 20220.23000.23000.23000.23000.23001,500
Aug 19, 20220.22000.23000.21000.22000.220042,800
Aug 18, 20220.22000.22000.21000.22000.220027,800
Aug 17, 20220.23000.23000.22000.22000.220012,000
Aug 16, 20220.25000.25000.24000.24000.24009,000
Aug 15, 20220.23000.24000.23000.24000.24004,600
Aug 12, 20220.24000.24000.24000.24000.24007,400
Aug 11, 20220.23000.24000.23000.24000.240010,100
Aug 10, 20220.25000.25000.24000.24000.240066,200
Aug 09, 20220.24000.24000.24000.24000.240010,500
Aug 08, 20220.23000.25000.23000.23000.230071,000
Aug 05, 20220.25000.25000.24000.24000.240060,000
Aug 04, 20220.26000.30000.26000.26000.2600110,800
Aug 03, 20220.26000.26000.24000.26000.260036,200
Aug 02, 20220.23000.25000.23000.25000.250085,600
Jul 29, 20220.23000.24000.23000.24000.2400100,500
Jul 28, 20220.22000.27000.22000.23000.2300170,500
Jul 27, 20220.21000.21000.21000.21000.210015,000
Jul 26, 20220.21000.21000.21000.21000.2100-
Jul 25, 20220.21000.21000.20000.21000.210021,000
Jul 22, 20220.22000.22000.21000.21000.21003,000
Jul 21, 20220.21000.22000.20000.20000.200081,500
Jul 20, 20220.22000.22000.21000.21000.210037,400
Jul 19, 20220.22000.22000.22000.22000.220027,500
Jul 18, 20220.21000.21000.21000.21000.210014,600
Jul 15, 20220.21000.21000.21000.21000.2100500
Jul 14, 20220.20000.20000.19000.19000.190026,500
Jul 13, 20220.21000.21000.20000.20000.200013,400
Jul 12, 20220.21000.25000.21000.25000.250038,800
Jul 11, 20220.21000.21000.21000.21000.210084,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...