Tarku Resources Ltd. (TRKUF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0148

-0.0052

(-26.00%)

At close: 01:12PM EDT

Time Period:

May 27, 2023 - May 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
May 23, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
May 22, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
May 21, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
May 20, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
May 17, 2024	0.0171	0.0185	0.0143	0.0148	0.0148	439,800
May 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,000
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 14, 2024	0.0236	0.0236	0.0196	0.0200	0.0200	84,000
May 13, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	-
May 10, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	-
May 09, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	11,000
May 08, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	30,000
May 07, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 06, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 03, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 02, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 01, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	4,000
Apr 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 29, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 25, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 24, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 23, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	11,000
Apr 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 17, 2024	0.0220	0.0220	0.0170	0.0170	0.0170	100,000
Apr 16, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Apr 15, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Apr 12, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Apr 11, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Apr 10, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Apr 09, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Apr 08, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Apr 05, 2024	0.0254	0.0254	0.0242	0.0242	0.0242	400,000
Apr 04, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Apr 03, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	6,000
Apr 02, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	100,000
Apr 01, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	130,000
Mar 28, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	100,000
Mar 27, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Mar 26, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Mar 25, 2024	0.0185	0.0185	0.0178	0.0178	0.0178	128,700
Mar 22, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 21, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 20, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 19, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 18, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 15, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	79,448
Mar 14, 2024	0.0244	0.0269	0.0221	0.0258	0.0258	146,000
Mar 13, 2024	0.0269	0.0269	0.0225	0.0269	0.0269	219,230
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Mar 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Mar 04, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Mar 01, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Feb 29, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Feb 28, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Feb 27, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	200,000
Feb 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	2,000
Feb 23, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
Feb 22, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
Feb 21, 2024	0.0180	0.0210	0.0150	0.0201	0.0201	162,500
Feb 20, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Feb 16, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Feb 15, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Feb 14, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Feb 13, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Feb 12, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Feb 09, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Feb 08, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	28,000
Feb 07, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	27,400
Feb 06, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Feb 05, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Feb 02, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Feb 01, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Jan 31, 2024	0.0146	0.0146	0.0141	0.0141	0.0141	60,000
Jan 30, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Jan 29, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Jan 26, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Jan 25, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	38,500
Jan 24, 2024	0.0149	0.0232	0.0149	0.0232	0.0232	28,000
Jan 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 22, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 19, 2024	0.0194	0.0230	0.0194	0.0230	0.0230	40,600
Jan 18, 2024	0.0241	0.0241	0.0241	0.0241	0.0241	-
Jan 17, 2024	0.0241	0.0241	0.0241	0.0241	0.0241	-
Jan 16, 2024	0.0241	0.0241	0.0241	0.0241	0.0241	-
Jan 12, 2024	0.0200	0.0241	0.0200	0.0241	0.0241	107,000
Jan 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,000
Jan 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jan 09, 2024	0.0220	0.0221	0.0220	0.0221	0.0221	21,000
Jan 08, 2024	0.0241	0.0241	0.0241	0.0241	0.0241	-
Jan 05, 2024	0.0241	0.0241	0.0241	0.0241	0.0241	-
Jan 04, 2024	0.0241	0.0241	0.0241	0.0241	0.0241	-
Jan 03, 2024	0.0241	0.0241	0.0241	0.0241	0.0241	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,320.87+120.07(+0.54%)

S&P 5005,304.72+36.88(+0.70%)

DOW39,069.59+4.29(+0.01%)

CAD/USD0.7318-0.0002(-0.03%)

CRUDE OIL78.00+0.28(+0.36%)

Bitcoin CAD94,032.09-235.09(-0.25%)

Tarku Resources Ltd. (TRKUF)

S&P/TSX
22,320.87
+120.07(+0.54%)

S&P 500
5,304.72
+36.88(+0.70%)

DOW
39,069.59
+4.29(+0.01%)

CAD/USD
0.7318
-0.0002(-0.03%)

CRUDE OIL
78.00
+0.28(+0.36%)

Bitcoin CAD
94,032.09
-235.09(-0.25%)