Tarku Resources Ltd. (TKU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 03:51PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	111,666
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	135,000
Apr 16, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	205,000
Apr 15, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	509,025
Apr 12, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	193,000
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	107,000
Apr 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Apr 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	240,000
Apr 05, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	317,000
Apr 04, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	216,916
Apr 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,950
Apr 02, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	100,000
Apr 01, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	116,000
Mar 28, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	14,559
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	23,130
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	124,149
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	183,500
Mar 13, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	486,553
Mar 12, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	191,000
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	39,000
Mar 08, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	69,700
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Mar 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,156
Mar 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	86,651
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	42,525
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	120,953
Feb 27, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	248,118
Feb 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,385
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	99,000
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	42,000
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	76,000
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	386,500
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,000
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	179,000
Feb 02, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	26,000
Feb 01, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	25,500
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,500
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	142,000
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,858
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	45,549
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	19,000
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	232,000
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,333
Jan 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 09, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	26,307
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	70,100
Jan 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Dec 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	39,800
Dec 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Dec 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 18, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	83,905
Dec 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	225,350
Dec 14, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	145,695
Dec 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Dec 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Dec 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	80,538
Dec 07, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	148,000
Dec 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	146,230
Dec 01, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	96,000
Nov 30, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,500
Nov 29, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	759,415
Nov 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	31,646
Nov 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	255,066
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,304.96+908.98(+1.04%)

Tarku Resources Ltd. (TKU.V)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,304.96
+908.98(+1.04%)