Canada Markets open in 4 hrs 57 mins

Transatlantic Mining Corp. (TCO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
At close: 03:49PM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 2023------
Mar 28, 20230.06500.06500.06500.06500.065099,000
Mar 27, 20230.06500.07000.06500.06500.065070,040
Mar 24, 20230.07500.07500.06000.06000.0600745,379
Mar 23, 20230.07000.07500.06000.06500.0650267,700
Mar 22, 20230.07500.07500.07000.07000.070035,112
Mar 21, 20230.07500.07500.07500.07500.0750-
Mar 20, 20230.10000.10000.07500.07500.075042,000
Mar 17, 20230.09000.09000.07500.07500.075054,000
Mar 16, 20230.10000.10000.08000.08000.080062,070
Mar 15, 20230.10000.10000.08500.10000.1000272,500
Mar 14, 20230.10000.10000.10000.10000.10007,500
Mar 13, 20230.12000.12000.10500.10500.1050404,173
Mar 10, 20230.12000.12000.12000.12000.120010,000
Mar 09, 20230.12000.12000.10500.11500.1150203,500
Mar 08, 20230.09000.11000.09000.11000.110088,000
Mar 07, 20230.08500.09500.08500.09500.0950128,000
Mar 06, 20230.11000.11000.08000.08000.0800340,500
Mar 03, 20230.11000.12000.10500.10500.1050116,676
Mar 02, 20230.14000.14000.10000.10500.1050171,370
Mar 01, 20230.11000.11000.11000.11000.1100-
Feb 28, 20230.10500.12500.10500.11000.1100211,844
Feb 27, 20230.13000.13000.11500.11500.1150120,204
Feb 24, 20230.16000.16000.13000.13500.135073,100
Feb 23, 20230.12000.15500.12000.15500.1550270,535
Feb 22, 20230.11000.12000.10000.12000.1200336,695
Feb 21, 20230.14000.14000.12000.12000.1200137,935
Feb 17, 20230.15500.15500.14000.15500.155050,500
Feb 16, 20230.15000.17000.15000.16000.1600102,705
Feb 15, 20230.16000.16500.13500.15500.155077,037
Feb 14, 20230.18500.18500.17000.17000.170010,200
Feb 13, 20230.19000.19000.16000.17000.1700155,845
Feb 10, 20230.16500.18000.14500.18000.180056,557
Feb 09, 20230.19000.19500.16000.18000.1800149,834
Feb 08, 20230.11500.22000.11500.17500.1750463,364
Feb 07, 20230.09500.11500.09500.11000.1100231,236
Feb 06, 20230.09500.11000.09500.10500.1050265,938
Feb 03, 20230.07500.09500.07500.09500.0950223,012
Feb 02, 20230.08500.09000.08500.09000.090046,500
Feb 01, 20230.10000.11000.08000.08500.0850166,287
Jan 31, 20230.08000.10000.08000.10000.1000328,500
Jan 30, 20230.09500.10000.07000.08000.080045,742
Jan 27, 20230.09000.11500.09000.09500.0950519,543
Jan 26, 20230.08000.12000.08000.09000.0900372,277
Jan 25, 20230.05500.07500.05500.07000.0700159,752
Jan 24, 20230.06000.06500.05500.06500.0650348,350
Jan 23, 20230.05000.06000.05000.05500.0550399,501
Jan 20, 20230.05500.05500.04500.04500.0450170,116
Jan 19, 20230.04000.05500.04000.05500.0550216,000
Jan 18, 20230.04000.04000.04000.04000.0400587,800
Jan 17, 20230.04000.04000.03500.04000.04001,092,474
Jan 16, 20230.03500.04000.03000.03500.03502,111,000
Jan 13, 20230.03000.03500.03000.03500.0350189,000
Jan 12, 20230.03000.03000.03000.03000.0300-
Jan 11, 20230.03000.03000.03000.03000.030010,000
Jan 10, 20230.03000.03000.03000.03000.030029,000
Jan 09, 20230.02500.02500.02500.02500.0250-
Jan 06, 20230.02500.02500.02500.02500.0250-
Jan 05, 20230.02500.02500.02500.02500.025045,000
Jan 04, 20230.02000.02000.02000.02000.020025,000
Jan 03, 20230.02000.02000.02000.02000.0200-
Dec 30, 20220.02000.02000.02000.02000.0200-
Dec 29, 20220.02000.02000.02000.02000.0200-
Dec 28, 20220.02000.02000.02000.02000.020095,000
Dec 23, 20220.02500.02500.02500.02500.0250-
Dec 22, 20220.02500.02500.02500.02500.02505,000
Dec 21, 20220.02500.02500.02500.02500.0250-
Dec 20, 20220.02500.02500.02500.02500.025014,585
Dec 19, 20220.02500.02500.02500.02500.0250-
Dec 16, 20220.02500.02500.02500.02500.025011,000
Dec 15, 20220.02500.02500.02500.02500.0250-
Dec 14, 20220.02000.03000.02000.02500.0250466,000
Dec 13, 20220.01500.01500.01500.01500.015024,000
Dec 12, 20220.02000.02000.01500.01500.0150130,000
Dec 09, 20220.01500.01500.01500.01500.0150-
Dec 08, 20220.01500.01500.01500.01500.0150-
Dec 07, 20220.01500.01500.01500.01500.0150-
Dec 06, 20220.01500.01500.01500.01500.015092,000
Dec 05, 20220.02000.02000.02000.02000.0200-
Dec 02, 20220.02000.02000.02000.02000.0200-
Dec 01, 20220.02000.02000.02000.02000.020073,500
Nov 30, 20220.01500.01500.01500.01500.0150-
Nov 29, 20220.01500.01500.01500.01500.0150165,000
Nov 28, 20220.01500.01500.01500.01500.015051,700
Nov 25, 20220.01500.01500.01500.01500.01506,000
Nov 24, 20220.01500.01500.01500.01500.01502,437
Nov 23, 20220.02000.02000.02000.02000.020090,500
Nov 22, 20220.01500.01500.01500.01500.0150-
Nov 21, 20220.01500.01500.01500.01500.0150-
Nov 18, 20220.01500.01500.01500.01500.0150-
Nov 17, 20220.01500.01500.01500.01500.0150-
Nov 16, 20220.01500.01500.01500.01500.0150125,000
Nov 15, 20220.01500.01500.01500.01500.015045,000
Nov 14, 20220.01500.01500.01500.01500.015039,000
Nov 11, 20220.02000.02000.02000.02000.0200-
Nov 10, 20220.02000.02000.02000.02000.0200-
Nov 09, 20220.02000.02000.02000.02000.0200-
Nov 08, 20220.02000.02000.02000.02000.0200-
Nov 07, 20220.02000.02000.02000.02000.020010,000
Nov 04, 20220.01500.01500.01500.01500.0150179,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...