TRA.V - Teras Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20180.0450.0450.0450.0450.04520,000
Oct 22, 20180.0500.0500.0500.0500.05020,000
Oct 19, 20180.0500.0500.0500.0500.05094,000
Oct 18, 20180.0500.0500.0500.0500.0501,000
Oct 17, 20180.0500.0500.0500.0500.050500
Oct 16, 20180.0500.0500.0500.0500.050-
Oct 15, 20180.0500.0500.0500.0500.05057,200
Oct 12, 20180.0400.0500.0400.0400.040188,000
Oct 11, 20180.0500.0500.0400.0400.040197,100
Oct 10, 20180.0400.0500.0400.0400.040337,200
Oct 09, 20180.0400.0500.0400.0400.040343,000
Oct 05, 20180.0400.0500.0400.0500.05063,000
Oct 04, 20180.0500.0500.0400.0400.0401,490,900
Oct 03, 20180.0500.0500.0400.0500.050406,000
Oct 02, 20180.0500.0500.0500.0500.05062,000
Oct 01, 20180.0600.0600.0500.0600.060321,000
Sep 28, 20180.0500.0600.0500.0500.050171,300
Sep 27, 20180.0600.0600.0600.0600.060146,000
Sep 26, 20180.0700.0700.0600.0600.06051,900
Sep 25, 20180.0600.0700.0600.0700.07014,400
Sep 24, 20180.0700.0700.0700.0700.07067,000
Sep 21, 20180.0700.0700.0700.0700.0707,600
Sep 20, 20180.0600.0700.0600.0700.07080,000
Sep 19, 20180.0500.0500.0500.0500.0505,000
Sep 18, 20180.0600.0600.0600.0600.06030,500
Sep 17, 20180.0600.0600.0600.0600.060112,500
Sep 14, 20180.0600.0600.0600.0600.06022,000
Sep 13, 20180.0600.0600.0600.0600.06013,000
Sep 12, 20180.0600.0600.0600.0600.0606,700
Sep 11, 20180.0600.0600.0600.0600.06021,000
Sep 10, 20180.0600.0600.0600.0600.060-
Sep 07, 20180.0600.0600.0600.0600.060-
Sep 06, 20180.0600.0600.0600.0600.06094,000
Sep 05, 20180.0600.0700.0600.0600.06076,100
Sep 04, 20180.0700.0800.0600.0800.080233,700
Aug 31, 20180.0700.0700.0700.0700.07015,000
Aug 30, 20180.0700.0700.0600.0600.06045,600
Aug 29, 20180.0700.0700.0700.0700.07025,000
Aug 28, 20180.0800.0800.0700.0700.07084,000
Aug 27, 20180.0600.0900.0600.0900.09068,500
Aug 24, 20180.0800.1000.0800.1000.100136,400
Aug 23, 20180.0600.0600.0600.0600.060-
Aug 22, 20180.0600.0600.0600.0600.060-
Aug 21, 20180.0600.0600.0600.0600.060-
Aug 20, 20180.0600.0600.0600.0600.0602,400
Aug 17, 20180.0600.0600.0600.0600.060-
Aug 16, 20180.0600.0600.0600.0600.06013,500
Aug 15, 20180.0700.0700.0700.0700.0708,000
Aug 14, 20180.0700.0700.0700.0700.07012,000
Aug 13, 20180.0700.0700.0600.0600.060125,000
Aug 10, 20180.0800.0800.0800.0800.080-
Aug 09, 20180.0700.0800.0700.0800.08070,500
Aug 08, 20180.0700.0700.0700.0700.0708,000
Aug 07, 20180.0600.0600.0600.0600.060-
Aug 03, 20180.0600.0600.0600.0600.06029,300
Aug 02, 20180.0600.0600.0600.0600.06029,200
Aug 01, 20180.0600.0600.0600.0600.060-
Jul 31, 20180.0600.0600.0600.0600.060100,700
Jul 30, 20180.0700.0700.0700.0700.07066,000
Jul 27, 20180.0600.0600.0600.0600.060-
Jul 26, 20180.0600.0600.0600.0600.06076,000
Jul 25, 20180.0600.0600.0600.0600.06016,000
Jul 24, 20180.0700.0700.0600.0600.06034,000
Jul 23, 20180.0700.0700.0600.0600.060650,000
Jul 20, 20180.0700.0700.0700.0700.0708,800
Jul 19, 20180.0700.0800.0700.0800.0809,000
Jul 18, 20180.0700.0700.0700.0700.070-
Jul 17, 20180.0700.0700.0700.0700.07021,000
Jul 16, 20180.0700.0700.0700.0700.0701,000
Jul 13, 20180.0700.0700.0700.0700.07057,700
Jul 12, 20180.0700.0700.0700.0700.0708,000
Jul 11, 20180.0700.0700.0600.0600.06024,000
Jul 10, 20180.0700.0700.0700.0700.070105,000
Jul 09, 20180.0800.0800.0700.0800.08092,100
Jul 06, 20180.0800.0800.0800.0800.08021,300
Jul 05, 20180.0800.0800.0800.0800.080-
Jul 04, 20180.0800.0800.0800.0800.080-
Jul 03, 20180.0800.0800.0800.0800.08012,000
Jun 29, 20180.0700.0700.0700.0700.0708,000
Jun 28, 20180.0800.0800.0700.0700.07022,000
Jun 27, 20180.0800.0800.0800.0800.0801,000
Jun 26, 20180.0800.0800.0800.0800.08020,000
Jun 25, 20180.0800.0800.0800.0800.080125,500
Jun 22, 20180.0700.0700.0700.0700.0707,000
Jun 21, 20180.0800.0800.0700.0700.070105,500
Jun 20, 20180.0800.0800.0800.0800.080-
Jun 19, 20180.0800.0800.0700.0800.08022,000
Jun 18, 20180.0800.0800.0800.0800.080-
Jun 15, 20180.0800.0800.0800.0800.080-
Jun 14, 20180.0800.0800.0800.0800.08026,000
Jun 13, 20180.0700.0800.0700.0800.08029,000
Jun 12, 20180.0800.0800.0800.0800.080-
Jun 11, 20180.0800.0800.0700.0800.080173,000
Jun 08, 20180.0800.0800.0800.0800.080-
Jun 07, 20180.0800.0800.0800.0800.080-
Jun 06, 20180.0800.0800.0800.0800.0807,000
Jun 05, 20180.0800.0800.0800.0800.08017,700
Jun 04, 20180.0800.0800.0800.0800.080-
Jun 01, 20180.0800.0800.0800.0800.0802,400
May 31, 20180.0800.0800.0800.0800.08014,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...