Tearlach Resources Limited (TEA.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 01:05PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 152,146 |
| Oct 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 196,000 |
| Oct 08, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 13,428 |
| Oct 07, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Oct 04, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,783 |
| Oct 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 77,650 |
| Oct 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sept 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,181 |
| Sept 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,452 |
| Sept 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 22,350 |
| Sept 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 35,000 |
| Sept 24, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sept 23, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
| Sept 20, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
| Sept 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 15,000 |
| Sept 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sept 17, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 35,710 |
| Sept 16, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 97,025 |
| Sept 13, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sept 12, 2024 | 0.0150 | 0.0250 | 0.0150 | 0.0250 | 0.0250 | 123,000 |
| Sept 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sept 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sept 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 97,000 |
| Sept 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sept 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 592,000 |
| Sept 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Sept 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Aug 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| Aug 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,000 |
| Aug 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 90,000 |
| Aug 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,020 |
| Aug 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 700,000 |
| Aug 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 17,000 |
| Aug 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,520 |
| Aug 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 20, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 20,000 |
| Aug 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 |
| Aug 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 210,200 |
| Aug 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Aug 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 51,000 |
| Aug 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,100 |
| Aug 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,200 |
| Aug 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 353,800 |
| Aug 06, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 2,210,705 |
| Aug 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Aug 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,027 |
| Jul 31, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 55,170 |
| Jul 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,446 |
| Jul 26, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 157,000 |
| Jul 25, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 15,174 |
| Jul 24, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 63,800 |
| Jul 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,000 |
| Jul 22, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Jul 19, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 43,000 |
| Jul 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 22,200 |
| Jul 17, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 84,000 |
| Jul 16, 2024 | 0.0250 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 134,150 |
| Jul 15, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 136,313 |
| Jul 12, 2024 | 0.0250 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 958,000 |
| Jul 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 10, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 107,000 |
| Jul 09, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 8,615 |
| Jul 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 04, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| Jul 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 26,666 |
| Jun 28, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 311,517 |
| Jun 27, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jun 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 72,000 |
| Jun 25, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 172,246 |
| Jun 24, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,000 |
| Jun 21, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 93,188 |
| Jun 20, 2024 | 0.0250 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 115,333 |
| Jun 19, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 1,160,000 |
| Jun 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 |
| Jun 17, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 118,000 |
| Jun 14, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 270,555 |
| Jun 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 38,000 |
| Jun 12, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 102,100 |
| Jun 11, 2024 | 0.0250 | 0.0350 | 0.0250 | 0.0250 | 0.0250 | 1,146,000 |
| Jun 10, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 60,500 |
| Jun 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 06, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 64,000 |
| Jun 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 78,000 |
| Jun 04, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 235,200 |
| Jun 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 34,000 |
| May 31, 2024 | 0.0250 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 13,213 |
| May 30, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 38,000 |
| May 29, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 342,000 |
| May 28, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| May 27, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 226,076 |
| May 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 14,000 |
| May 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 39,100 |
| May 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 201,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.