Canada Markets open in 6 hrs 3 mins

Tearlach Resources Limited (TEA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.4100-0.0100 (-0.41%)
At close: 03:59PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 20232.50002.50002.35002.41002.4100231,460
Jan 27, 20232.35002.48002.34002.42002.4200233,075
Jan 26, 20232.39002.43002.34002.38002.3800181,994
Jan 25, 20232.28002.40002.28002.35002.3500141,756
Jan 24, 20232.21002.29002.12002.27002.2700157,564
Jan 23, 20232.40002.40002.18002.19002.1900198,339
Jan 20, 20232.36002.39002.08002.35002.3500315,999
Jan 19, 20232.41002.47002.30002.30002.3000124,133
Jan 18, 20232.50002.51002.37002.46002.4600159,100
Jan 17, 20232.49002.49002.41502.47002.4700130,202
Jan 16, 20232.38002.45002.35002.45002.450091,210
Jan 13, 20232.35002.37002.30002.37002.370047,690
Jan 12, 20232.37002.40002.28002.36002.360082,401
Jan 11, 20232.45002.55002.30002.30002.3000328,905
Jan 10, 20232.30002.43002.29002.42002.4200191,864
Jan 09, 20232.32002.36002.24002.26002.260096,999
Jan 06, 20232.31002.36002.30002.32002.320080,360
Jan 05, 20232.33002.33002.30002.32002.320026,193
Jan 04, 20232.33002.36002.31002.33002.330020,826
Jan 03, 20232.31002.33002.28002.33002.330023,861
Dec 30, 20222.28002.33002.25002.33002.330016,845
Dec 29, 20222.22002.30002.16002.25002.250018,184
Dec 28, 20222.21002.30002.21002.30002.300058,058
Dec 23, 20222.22002.22002.15002.22002.220022,157
Dec 22, 20222.23002.23002.20002.20002.20006,884
Dec 21, 20222.22002.23002.16002.23002.230036,360
Dec 20, 20222.15002.22002.15002.21002.210044,762
Dec 19, 20222.21002.21002.06002.07002.070028,266
Dec 16, 20222.21002.25002.13002.16002.160039,445
Dec 15, 20222.22002.26002.21002.25002.250041,450
Dec 14, 20222.14002.23002.03002.19002.1900116,347
Dec 13, 20222.17002.30002.05002.11002.1100134,489
Dec 12, 20222.28002.46002.15002.18002.1800221,548
Dec 09, 20222.15002.25002.13002.23002.230077,213
Dec 08, 20222.16002.23002.08002.11002.1100156,722
Dec 07, 20221.99002.30001.99002.06002.0600350,968
Dec 06, 20222.04002.04001.98002.00002.000030,374
Dec 05, 20222.01002.04001.99002.03002.030067,035
Dec 02, 20221.98002.01001.92002.00002.000019,069
Dec 01, 20222.03002.04001.91002.00002.000028,558
Nov 30, 20222.07002.07001.95002.00002.000060,833
Nov 29, 20222.01002.08002.00002.02002.020066,557
Nov 28, 20222.04002.04001.96002.00002.000044,666
Nov 25, 20221.92002.05001.90002.03002.030059,225
Nov 24, 20221.89001.90001.80001.90001.900049,714
Nov 23, 20221.90001.90001.85001.86001.860044,005
Nov 22, 20221.80001.91001.78001.90001.900079,116
Nov 21, 20221.77001.85001.76001.80001.800073,504
Nov 18, 20221.84001.88001.78001.84001.840034,130
Nov 17, 20221.90001.92001.74001.79001.790061,375
Nov 16, 20221.87001.92001.60001.92001.9200158,083
Nov 15, 20221.91001.98001.71001.89001.8900219,843
Nov 14, 20222.02002.02001.83001.92001.9200104,251
Nov 11, 20222.02002.06001.90002.00002.0000135,027
Nov 10, 20222.02002.12002.01002.07002.0700131,758
Nov 09, 20221.99002.12001.94002.02002.0200278,226
Nov 08, 20221.94002.05001.90002.00002.0000163,318
Nov 07, 20221.86002.03001.80001.93001.9300283,161
Nov 04, 20221.50001.74001.40001.73001.7300246,906
Nov 03, 20222.10002.28001.28001.36001.3600739,620
Nov 02, 20221.87002.13001.85002.08002.0800722,765
Nov 01, 20221.56001.75001.53001.73001.7300489,626
Oct 31, 20221.26001.48001.25001.48001.4800448,750
Oct 28, 20221.19001.23001.09001.22001.2200120,724
Oct 27, 20221.15001.19001.15001.19001.190052,941
Oct 26, 20221.00001.14001.00001.13001.130071,514
Oct 25, 20220.97001.00000.95001.00001.000032,935
Oct 24, 20220.97001.00000.90000.95000.950065,751
Oct 21, 20220.86000.95000.86000.94000.9400105,900
Oct 20, 20220.83000.86000.83000.86000.860019,510
Oct 19, 20220.80000.83000.80000.82000.820012,500
Oct 18, 20220.83000.83000.76000.76000.76006,500
Oct 17, 20220.79000.85000.79000.81000.81009,500
Oct 14, 20220.78000.81000.78000.79000.790037,000
Oct 13, 20220.68000.75000.68000.75000.750047,133
Oct 12, 20220.68000.69000.67000.69000.690022,000
Oct 11, 20220.69000.70000.66000.68000.680014,000
Oct 07, 20220.70000.70000.67000.70000.70005,020
Oct 06, 20220.65000.75000.65000.72000.720048,510
Oct 05, 20220.60000.65000.60000.65000.650042,000
Oct 04, 20220.58000.60000.58000.60000.60008,000
Oct 03, 20220.58000.58000.58000.58000.5800-
Sept 30, 20220.58000.58000.58000.58000.5800-
Sept 29, 20220.58000.58000.58000.58000.5800-
Sept 28, 20220.58000.58000.58000.58000.5800-
Sept 27, 20220.58000.58000.58000.58000.58001,000
Sept 26, 20220.57000.57000.57000.57000.5700-
Sept 23, 20220.57000.57000.57000.57000.57002,000
Sept 22, 20220.57000.57000.57000.57000.57001,500
Sept 21, 20220.58000.58000.57000.57000.57007,000
Sept 20, 20220.58000.58000.56000.57000.57005,000
Sept 19, 20220.62000.62000.62000.62000.6200-
Sept 16, 20220.62000.62000.62000.62000.62005,200
Sept 15, 20220.62000.62000.62000.62000.620022,200
Sept 14, 20220.60000.62000.60000.62000.620033,627
Sept 13, 20220.60000.60000.60000.60000.60007,509
Sept 12, 20220.58000.58000.58000.58000.5800-
Sept 09, 20220.53000.60000.53000.58000.580060,250
Sept 08, 20220.41500.53000.41500.53000.5300143,097
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...