Transatlantic Mining Corp. (TCO.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 01:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 07, 2022 | - | - | - | - | - | - |
| Jul 06, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 05, 2022 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 149,000 |
| Jul 04, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 30, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 29, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 28, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 27, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 24, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
| Jun 23, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jun 22, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jun 21, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jun 20, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,000 |
| Jun 17, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jun 16, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jun 15, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 355,000 |
| Jun 14, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jun 13, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jun 10, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,555 |
| Jun 09, 2022 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 77,400 |
| Jun 08, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jun 07, 2022 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 487,200 |
| Jun 06, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 03, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 02, 2022 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 220,000 |
| Jun 01, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 30,006 |
| May 31, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 373,000 |
| May 30, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 27, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 26, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 25, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 24, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 149,001 |
| May 20, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 31,000 |
| May 19, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 200,001 |
| May 18, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 17, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 16, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 13, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 459,000 |
| May 12, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| May 11, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| May 10, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| May 09, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| May 06, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 600,000 |
| May 05, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 04, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 03, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 02, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 63,005 |
| Apr 29, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 72,400 |
| Apr 28, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 27, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 60,001 |
| Apr 26, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 87,800 |
| Apr 25, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 60,000 |
| Apr 22, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 21, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 17,585 |
| Apr 20, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 19, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 18, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 14, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 250,044 |
| Apr 13, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Apr 12, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,001 |
| Apr 11, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 260,162 |
| Apr 08, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 192,210 |
| Apr 07, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 69,475 |
| Apr 06, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Apr 05, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 60,555 |
| Apr 04, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 320,000 |
| Apr 01, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 31, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| Mar 30, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Mar 29, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 28, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 560,000 |
| Mar 25, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 47,000 |
| Mar 24, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 23, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 22, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 21, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 33,333 |
| Mar 18, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 45,000 |
| Mar 17, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 16, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 15, 2022 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 17,000 |
| Mar 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 90,000 |
| Mar 11, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 10, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 09, 2022 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 12,833 |
| Mar 08, 2022 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 195,000 |
| Mar 07, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 24,000 |
| Mar 04, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 03, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 131,000 |
| Mar 02, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 46,000 |
| Mar 01, 2022 | 0.0250 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 540,000 |
| Feb 28, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 25, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,111 |
| Feb 24, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 23, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 22, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 18, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 17, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 16, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 15, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 14, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
