Torq Resources Inc. (TORQ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3500

-0.0050

(-1.41%)

At close: 01:10PM EDT

Time Period:

Sept 25, 2022 - Sept 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 25, 2023	0.3500	0.3500	0.3300	0.3500	0.3500	41,200
Sept 22, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	500
Sept 21, 2023	0.3800	0.3800	0.3600	0.3600	0.3600	14,000
Sept 20, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	8,500
Sept 19, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	17,500
Sept 18, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	7,000
Sept 15, 2023	0.3700	0.3900	0.3700	0.3900	0.3900	9,000
Sept 14, 2023	0.3900	0.3900	0.3600	0.3700	0.3700	23,800
Sept 13, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	2,000
Sept 12, 2023	0.4000	0.4000	0.3600	0.3600	0.3600	27,800
Sept 11, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	5,000
Sept 08, 2023	0.3800	0.3800	0.3600	0.3700	0.3700	21,500
Sept 07, 2023	0.3500	0.3800	0.3400	0.3800	0.3800	71,500
Sept 06, 2023	0.3700	0.3700	0.3500	0.3500	0.3500	7,100
Sept 05, 2023	0.3600	0.3700	0.3500	0.3600	0.3600	23,800
Sept 01, 2023	0.3400	0.4000	0.3400	0.3700	0.3700	100,100
Aug 31, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	14,700
Aug 30, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	4,500
Aug 29, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	10,300
Aug 28, 2023	0.3900	0.3900	0.3700	0.3700	0.3700	26,900
Aug 25, 2023	0.3800	0.3900	0.3800	0.3900	0.3900	52,000
Aug 24, 2023	0.3800	0.3900	0.3700	0.3700	0.3700	67,500
Aug 23, 2023	0.4000	0.4000	0.3800	0.3800	0.3800	33,000
Aug 22, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	31,200
Aug 21, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	1,700
Aug 18, 2023	0.4300	0.4300	0.4100	0.4100	0.4100	11,000
Aug 17, 2023	0.4000	0.4200	0.4000	0.4200	0.4200	47,900
Aug 16, 2023	0.4100	0.4200	0.4000	0.4000	0.4000	44,500
Aug 15, 2023	0.4100	0.4100	0.4000	0.4100	0.4100	51,500
Aug 14, 2023	0.4400	0.4500	0.4100	0.4100	0.4100	45,500
Aug 11, 2023	0.4800	0.4800	0.4500	0.4700	0.4700	24,500
Aug 10, 2023	0.4400	0.4600	0.4400	0.4600	0.4600	22,100
Aug 09, 2023	0.4300	0.4300	0.4000	0.4300	0.4300	120,000
Aug 08, 2023	0.4800	0.4800	0.4200	0.4300	0.4300	24,900
Aug 04, 2023	0.4600	0.4600	0.4400	0.4400	0.4400	57,000
Aug 03, 2023	0.4900	0.4900	0.4600	0.4600	0.4600	80,000
Aug 02, 2023	0.5400	0.5400	0.5100	0.5100	0.5100	70,500
Aug 01, 2023	0.5800	0.5800	0.5500	0.5500	0.5500	17,500
Jul 31, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	6,000
Jul 28, 2023	0.6000	0.6100	0.5800	0.5800	0.5800	131,000
Jul 27, 2023	0.5500	0.6100	0.5500	0.6000	0.6000	294,600
Jul 26, 2023	0.5300	0.5600	0.5200	0.5600	0.5600	70,100
Jul 25, 2023	0.5400	0.5400	0.5100	0.5200	0.5200	29,000
Jul 24, 2023	0.5000	0.5400	0.5000	0.5400	0.5400	14,600
Jul 21, 2023	0.5200	0.5300	0.5100	0.5200	0.5200	32,800
Jul 20, 2023	0.4900	0.5100	0.4900	0.5100	0.5100	23,000
Jul 19, 2023	0.4500	0.4900	0.4500	0.4900	0.4900	39,700
Jul 18, 2023	0.4500	0.4600	0.4500	0.4600	0.4600	28,000
Jul 17, 2023	0.4800	0.4800	0.4600	0.4600	0.4600	8,500
Jul 14, 2023	0.4300	0.4900	0.4300	0.4900	0.4900	50,200
Jul 13, 2023	0.4100	0.4200	0.4000	0.4200	0.4200	37,600
Jul 12, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Jul 11, 2023	0.4200	0.4200	0.4100	0.4100	0.4100	1,500
Jul 10, 2023	0.4100	0.4100	0.4000	0.4100	0.4100	24,000
Jul 07, 2023	0.4100	0.4200	0.4000	0.4200	0.4200	42,700
Jul 06, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 05, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	27,800
Jul 04, 2023	0.4200	0.4200	0.4100	0.4100	0.4100	68,600
Jun 30, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	22,500
Jun 29, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	3,000
Jun 28, 2023	0.4100	0.4100	0.4000	0.4100	0.4100	43,000
Jun 27, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Jun 26, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	6,100
Jun 23, 2023	0.4300	0.4300	0.4200	0.4200	0.4200	12,000
Jun 22, 2023	0.4700	0.4700	0.4200	0.4300	0.4300	42,500
Jun 21, 2023	0.4100	0.4900	0.4100	0.4900	0.4900	118,200
Jun 20, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	9,500
Jun 19, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 16, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	45,500
Jun 15, 2023	0.4300	0.4300	0.4200	0.4200	0.4200	3,000
Jun 14, 2023	0.4200	0.4200	0.4100	0.4200	0.4200	13,500
Jun 13, 2023	0.4200	0.4300	0.4200	0.4300	0.4300	9,100
Jun 12, 2023	0.4200	0.4200	0.4100	0.4200	0.4200	23,000
Jun 09, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	5,900
Jun 08, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	3,000
Jun 07, 2023	0.4100	0.4200	0.4000	0.4100	0.4100	103,100
Jun 06, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	5,000
Jun 05, 2023	0.4100	0.4200	0.4100	0.4200	0.4200	19,300
Jun 02, 2023	0.4100	0.4100	0.3900	0.3900	0.3900	29,500
Jun 01, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	45,000
May 31, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	69,000
May 30, 2023	0.4400	0.4400	0.4000	0.4200	0.4200	74,400
May 29, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	20,000
May 26, 2023	0.4300	0.4700	0.4300	0.4700	0.4700	43,600
May 25, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	5,400
May 24, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	17,500
May 23, 2023	0.4300	0.4500	0.4300	0.4400	0.4400	73,200
May 19, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	9,000
May 18, 2023	0.4500	0.4500	0.4300	0.4300	0.4300	18,000
May 17, 2023	0.4600	0.4600	0.4400	0.4400	0.4400	43,500
May 16, 2023	0.4800	0.4800	0.4700	0.4800	0.4800	32,000
May 15, 2023	0.5200	0.5200	0.4800	0.4900	0.4900	26,500
May 12, 2023	0.5200	0.5200	0.5100	0.5100	0.5100	10,100
May 11, 2023	0.5400	0.5400	0.5300	0.5300	0.5300	24,400
May 10, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	69,000
May 09, 2023	0.5000	0.5400	0.4800	0.5400	0.5400	120,000
May 08, 2023	0.4900	0.5200	0.4900	0.5000	0.5000	49,600
May 05, 2023	0.4500	0.4900	0.4500	0.4900	0.4900	67,900
May 04, 2023	0.4100	0.4500	0.4100	0.4400	0.4400	70,400
May 03, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	30,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,800.61+20.64(+0.10%)

S&P 5004,337.44+17.38(+0.40%)

DOW34,006.88+43.04(+0.13%)

CAD/USD0.7429-0.0004(-0.06%)

CRUDE OIL89.64-0.04(-0.04%)

Bitcoin CAD35,385.87+106.57(+0.30%)

Torq Resources Inc. (TORQ.V)

S&P/TSX
19,800.61
+20.64(+0.10%)

S&P 500
4,337.44
+17.38(+0.40%)

DOW
34,006.88
+43.04(+0.13%)

CAD/USD
0.7429
-0.0004(-0.06%)

CRUDE OIL
89.64
-0.04(-0.04%)

Bitcoin CAD
35,385.87
+106.57(+0.30%)