Canada markets open in 7 hours 37 minutes

Tearlach Resources Limited (TEA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.0000-0.0300 (-1.48%)
At close: 03:56PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 07, 20220.35000.44000.35000.38000.380068,333
Sept 06, 20220.29500.30000.29500.30000.30007,614
Sept 02, 20220.25000.25000.25000.25000.2500-
Sept 01, 20220.25000.25000.25000.25000.25001,000
Aug 31, 20220.24500.24500.24500.24500.2450500
Aug 30, 20220.21000.30000.21000.30000.300066,000
Aug 29, 20220.15000.15000.15000.15000.1500-
Aug 26, 20220.15000.15000.15000.15000.1500-
Aug 25, 20220.15000.15000.15000.15000.150050,000
Aug 24, 20220.15000.15000.14000.14000.140010,000
Aug 23, 20220.15000.15000.15000.15000.1500-
Aug 22, 20220.15000.15000.15000.15000.1500-
Aug 19, 20220.15000.15000.15000.15000.150017,000
Aug 18, 20220.15000.15000.15000.15000.1500-
Aug 17, 20220.15000.15000.15000.15000.1500-
Aug 16, 20220.15000.15000.15000.15000.15003,000
Aug 15, 20220.15000.15000.15000.15000.15001,000
Aug 12, 20220.15000.15000.15000.15000.150016,000
Aug 11, 20220.15000.15000.15000.15000.1500-
Aug 10, 20220.15500.15500.15000.15000.150017,000
Aug 09, 20220.15500.15500.15500.15500.1550-
Aug 08, 20220.15500.15500.15500.15500.1550-
Aug 05, 20220.15500.15500.15500.15500.15501,000
Aug 04, 20220.15000.15000.15000.15000.1500-
Aug 03, 20220.15000.15000.15000.15000.1500-
Aug 02, 20220.15000.15000.15000.15000.1500-
Jul 29, 20220.15000.15000.15000.15000.1500-
Jul 28, 20220.15000.15000.15000.15000.1500-
Jul 27, 20220.15000.15000.15000.15000.1500-
Jul 26, 20220.15000.15000.15000.15000.1500-
Jul 25, 20220.15000.15000.15000.15000.1500-
Jul 22, 20220.15000.15000.15000.15000.1500-
Jul 21, 20220.15000.15000.15000.15000.150010,000
Jul 20, 20220.15000.15000.15000.15000.1500-
Jul 19, 20220.15000.15000.15000.15000.1500-
Jul 18, 20220.15000.15000.15000.15000.1500-
Jul 15, 20220.15000.15000.15000.15000.1500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...