Canada markets closed

Tearlach Resources Limited (TEA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 03:55PM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20240.04000.04000.03500.03500.035071,000
Feb 29, 20240.04000.04000.03500.03500.0350189,527
Feb 28, 20240.04000.04000.04000.04000.0400-
Feb 27, 20240.04500.04500.04000.04000.040073,000
Feb 26, 20240.04000.04000.04000.04000.04004,000
Feb 23, 20240.04500.04500.04500.04500.045033,400
Feb 22, 20240.05000.05000.05000.05000.050035,500
Feb 21, 20240.05000.05000.04500.04500.045028,200
Feb 20, 20240.05000.05000.05000.05000.05001,000
Feb 16, 20240.04500.05000.04500.05000.050016,193
Feb 15, 20240.05000.05000.05000.05000.0500-
Feb 14, 20240.05000.05000.05000.05000.0500-
Feb 13, 20240.05000.05000.05000.05000.0500-
Feb 12, 20240.05000.05000.05000.05000.05005,000
Feb 09, 20240.05000.05000.05000.05000.05007,119
Feb 08, 20240.05000.05000.04500.05000.050057,305
Feb 07, 20240.05000.05000.05000.05000.050024,500
Feb 06, 20240.05000.05000.05000.05000.050025,000
Feb 05, 20240.05000.05000.04500.04500.0450104,000
Feb 02, 20240.04500.05000.04500.05000.050018,000
Feb 01, 20240.05000.05000.05000.05000.050038,000
Jan 31, 20240.05500.05500.05000.05000.050011,000
Jan 30, 20240.05000.05000.05000.05000.0500289,150
Jan 29, 20240.05000.05000.05000.05000.0500113,500
Jan 26, 20240.05000.05500.05000.05000.050024,600
Jan 25, 20240.05500.05500.05500.05500.05504,000
Jan 24, 20240.05500.05500.05000.05000.050018,000
Jan 23, 20240.05500.05500.05000.05000.0500142,180
Jan 22, 20240.05500.05500.05500.05500.055017,510
Jan 19, 20240.05000.05500.05000.05500.055082,894
Jan 18, 20240.05500.05500.05500.05500.055066,000
Jan 17, 20240.06000.06000.05500.05500.0550234,008
Jan 16, 20240.06000.06000.06000.06000.060013,015
Jan 15, 20240.06500.06500.06500.06500.06501,325
Jan 12, 20240.06000.06500.06000.06500.065067,083
Jan 11, 20240.06500.06500.06500.06500.06504,000
Jan 10, 20240.06000.06500.06000.06500.065025,654
Jan 09, 20240.06000.06500.06000.06500.065020,632
Jan 08, 20240.06500.06500.06000.06000.0600102,000
Jan 05, 20240.06500.06500.06500.06500.065010,000
Jan 04, 20240.06500.06500.06000.06500.065030,000
Jan 03, 20240.06500.06500.06500.06500.06505,000
Jan 02, 20240.06500.06500.06500.06500.065010,000
Dec 29, 20230.06500.06500.06000.06500.065047,923
Dec 28, 20230.06000.06500.06000.06500.0650131,000
Dec 27, 20230.06500.06500.05500.06000.0600624,764
Dec 22, 20230.07000.07000.06000.06500.065075,000
Dec 21, 20230.07000.07000.06500.06500.065047,000
Dec 20, 20230.06500.07000.06500.07000.07001,050,000
Dec 19, 20230.06500.06500.06000.06500.065061,000
Dec 18, 20230.06500.07000.06500.07000.0700577,000
Dec 15, 20230.06500.06500.06500.06500.065018,206
Dec 14, 20230.06500.06500.06000.06000.060046,207
Dec 13, 20230.06000.06000.06000.06000.060054,389
Dec 12, 20230.07000.07000.06000.06500.0650114,200
Dec 11, 20230.06500.06500.06500.06500.065036,606
Dec 08, 20230.07000.07000.06500.06500.065039,200
Dec 07, 20230.07000.07000.07000.07000.07007,200
Dec 06, 20230.07000.07000.06500.06500.065014,000
Dec 05, 20230.07000.07000.06500.06500.065011,050
Dec 04, 20230.06500.06500.06500.06500.0650886,795
Dec 01, 20230.07000.07000.06500.06500.065053,000
Nov 30, 20230.07000.07000.06500.06500.0650123,750
Nov 29, 20230.07000.07000.07000.07000.070034,000
Nov 28, 20230.07000.07000.06500.06500.0650430,551
Nov 27, 20230.07000.07000.06500.06500.0650589,100
Nov 24, 20230.07000.07500.07000.07000.070074,646
Nov 23, 20230.06500.07000.06500.07000.070086,343
Nov 22, 20230.06500.06500.06000.06000.0600556,154
Nov 21, 20230.06500.06500.06500.06500.065033,303
Nov 20, 20230.07000.07000.06500.06500.065067,460
Nov 17, 20230.07000.07000.07000.07000.070011,000
Nov 16, 20230.06500.06750.06000.06500.0650100,607
Nov 15, 20230.07000.07000.06500.06500.065056,000
Nov 14, 20230.07000.07000.06500.06500.065074,700
Nov 13, 20230.07500.07500.07000.07000.0700273,060
Nov 10, 20230.08000.08000.07000.07500.075030,140
Nov 09, 20230.08500.08500.07500.08000.080068,000
Nov 08, 20230.08500.08500.08000.08000.0800102,000
Nov 07, 20230.08500.08500.08500.08500.08503,000
Nov 06, 20230.08500.08500.08500.08500.085024,075
Nov 03, 20230.08500.08500.08000.08000.080021,215
Nov 02, 20230.09000.09000.08000.08000.080059,300
Nov 01, 20230.09500.09500.09000.09000.0900139,000
Oct 31, 20230.09500.09500.09000.09000.090015,078
Oct 30, 20230.09500.09500.09000.09000.0900516,000
Oct 27, 20230.09000.09500.09000.09000.09001,163,553
Oct 26, 20230.09500.09500.08500.08500.0850233,785
Oct 25, 20230.09500.09500.09500.09500.09505,000
Oct 24, 20230.09500.09500.09000.09000.0900215,500
Oct 23, 20230.09000.09500.08500.09000.0900908,900
Oct 20, 20230.08500.08500.08000.08500.0850526,000
Oct 19, 20230.08500.08500.08000.08000.0800375,346
Oct 18, 20230.09000.09500.07500.08000.0800518,900
Oct 17, 20230.09000.09000.09000.09000.0900124,000
Oct 16, 20230.08000.09500.08000.09000.0900511,000
Oct 13, 20230.08000.08000.08000.08000.080019,000
Oct 12, 20230.08000.08000.07000.08000.0800796,050
Oct 11, 20230.09000.09000.08500.08500.085028,164
Oct 10, 20230.08000.09000.08000.09000.090028,740
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...