TRA.V - Teras Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20200.05000.05000.05000.05000.050016,000
Jan. 16, 20200.06000.06000.06000.06000.06003,700
Jan. 15, 20200.06000.06000.06000.06000.060096,500
Jan. 14, 20200.05000.05000.05000.05000.0500225,600
Jan. 13, 20200.07000.07000.07000.07000.07005,000
Jan. 10, 20200.06000.06000.05000.06000.060062,600
Jan. 09, 20200.06000.06000.05000.05000.0500124,300
Jan. 08, 20200.06000.06000.06000.06000.0600-
Jan. 07, 20200.06000.06000.06000.06000.060020,000
Jan. 06, 20200.06000.06000.05000.05000.0500314,300
Jan. 03, 20200.05000.05000.05000.05000.050050,000
Jan. 02, 20200.05000.05000.05000.05000.050028,000
Dec. 31, 20190.05000.05000.05000.05000.0500-
Dec. 30, 20190.05000.05000.05000.05000.0500-
Dec. 27, 20190.05000.05000.05000.05000.0500140,200
Dec. 24, 20190.04000.05000.04000.05000.050014,200
Dec. 23, 20190.05000.05000.04000.04000.040024,000
Dec. 20, 20190.05000.05000.05000.05000.050044,000
Dec. 19, 20190.05000.05000.04000.05000.0500146,000
Dec. 18, 20190.05000.05000.05000.05000.050010,000
Dec. 17, 20190.05000.05000.05000.05000.0500-
Dec. 16, 20190.05000.05000.05000.05000.0500-
Dec. 13, 20190.05000.05000.05000.05000.050022,000
Dec. 12, 20190.05000.05000.05000.05000.050016,000
Dec. 11, 20190.06000.06000.06000.06000.06006,500
Dec. 10, 20190.06000.06000.05000.06000.06007,000
Dec. 09, 20190.07000.07000.07000.07000.070015,000
Dec. 06, 20190.06000.06000.06000.06000.060010,000
Dec. 05, 20190.07000.07000.05000.06000.060036,000
Dec. 04, 20190.05000.06000.05000.06000.060095,000
Dec. 03, 20190.06000.06000.02000.05000.0500911,500
Dec. 02, 20190.06000.06000.06000.06000.0600-
Nov. 29, 20190.06000.06000.06000.06000.0600-
Nov. 28, 20190.06000.06000.06000.06000.0600-
Nov. 27, 20190.06000.06000.06000.06000.0600-
Nov. 26, 20190.06000.06000.06000.06000.060050,000
Nov. 25, 20190.07000.07000.07000.07000.070013,000
Nov. 22, 20190.06000.06000.06000.06000.0600-
Nov. 21, 20190.05000.06000.05000.06000.060020,000
Nov. 20, 20190.06000.06000.06000.06000.06002,000
Nov. 19, 20190.06000.06000.06000.06000.060029,000
Nov. 18, 20190.06000.06000.06000.06000.060011,000
Nov. 15, 20190.06000.06000.06000.06000.060012,000
Nov. 14, 20190.06000.06000.06000.06000.0600-
Nov. 13, 20190.06000.06000.05000.06000.0600125,000
Nov. 12, 20190.06000.06000.06000.06000.06007,000
Nov. 11, 20190.06000.06000.06000.06000.0600-
Nov. 08, 20190.06000.06000.05000.06000.060041,000
Nov. 07, 20190.05000.06000.05000.06000.060026,000
Nov. 06, 20190.06000.06000.06000.06000.060016,000
Nov. 05, 20190.04000.06000.04000.06000.0600164,400
Nov. 04, 20190.04000.04000.04000.04000.04006,000
Nov. 01, 20190.04000.04000.04000.04000.040013,000
Oct. 31, 20190.04000.04000.04000.04000.040077,500
Oct. 30, 20190.04000.04000.04000.04000.04009,000
Oct. 29, 20190.04000.04000.04000.04000.040035,000
Oct. 28, 20190.04000.04000.04000.04000.0400-
Oct. 25, 20190.04000.04000.04000.04000.04002,000
Oct. 24, 20190.04000.04000.04000.04000.0400-
Oct. 23, 20190.04000.04000.04000.04000.0400-
Oct. 22, 20190.04000.04000.04000.04000.0400-
Oct. 21, 20190.04000.04000.04000.04000.040027,000
Oct. 18, 20190.04000.04000.04000.04000.0400-
Oct. 17, 20190.04000.05000.04000.04000.0400345,200
Oct. 16, 20190.05000.05000.05000.05000.05008,000
Oct. 15, 20190.05000.05000.05000.05000.0500-
Oct. 11, 20190.04000.05000.04000.05000.0500200,800
Oct. 10, 20190.04000.04000.04000.04000.0400237,900
Oct. 09, 20190.04000.04000.04000.04000.0400332,600
Oct. 08, 20190.04000.04000.04000.04000.0400100,000
Oct. 07, 20190.04000.05000.04000.05000.050026,000
Oct. 04, 20190.04000.04000.04000.04000.040095,000
Oct. 03, 20190.05000.05000.05000.05000.0500-
Oct. 02, 20190.05000.05000.05000.05000.0500-
Oct. 01, 20190.04000.05000.04000.05000.050078,000
Sep. 30, 20190.05000.05000.05000.05000.05006,000
Sep. 27, 20190.05000.05000.05000.05000.0500-
Sep. 26, 20190.05000.05000.05000.05000.0500-
Sep. 25, 20190.05000.05000.05000.05000.0500-
Sep. 24, 20190.05000.05000.05000.05000.05003,000
Sep. 23, 20190.04000.04000.04000.04000.0400-
Sep. 20, 20190.04000.04000.04000.04000.040065,000
Sep. 19, 20190.05000.05000.05000.05000.0500-
Sep. 18, 20190.05000.05000.05000.05000.05003,000
Sep. 17, 20190.05000.05000.05000.05000.0500-
Sep. 16, 20190.05000.05000.05000.05000.0500-
Sep. 13, 20190.05000.05000.05000.05000.0500100,000
Sep. 12, 20190.05000.05000.05000.05000.0500-
Sep. 11, 20190.05000.05000.05000.05000.0500-
Sep. 10, 20190.05000.05000.05000.05000.0500-
Sep. 09, 20190.05000.05000.05000.05000.050073,000
Sep. 06, 20190.06000.06000.06000.06000.0600-
Sep. 05, 20190.06000.06000.05000.06000.060016,000
Sep. 04, 20190.06000.06000.06000.06000.0600-
Sep. 03, 20190.06000.06000.06000.06000.06001,000
Aug. 30, 20190.05000.06000.05000.06000.060051,000
Aug. 29, 20190.05000.08000.05000.07000.0700198,000
Aug. 28, 20190.04000.05000.04000.05000.050021,000
Aug. 27, 20190.04000.04000.04000.04000.040025,000
Aug. 26, 20190.04000.04000.04000.04000.040069,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...