Canada markets closed

Tres-Or Resources Ltd. (TRS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0600-0.0150 (-20.00%)
At close: 03:44PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20230.07000.07000.06000.06000.060070,000
Feb 06, 20230.08000.08000.08000.08000.0800-
Feb 03, 20230.08000.08000.08000.08000.080010,000
Feb 02, 20230.08000.08000.07000.07000.070013,000
Feb 01, 20230.08000.08000.08000.08000.0800-
Jan 31, 20230.08000.08000.08000.08000.0800-
Jan 30, 20230.08000.08000.08000.08000.08008,200
Jan 27, 20230.07000.07000.07000.07000.0700-
Jan 26, 20230.07000.07000.07000.07000.0700-
Jan 25, 20230.07000.07000.07000.07000.0700-
Jan 24, 20230.07000.07000.07000.07000.0700-
Jan 23, 20230.07000.07000.07000.07000.0700-
Jan 20, 20230.07000.07000.07000.07000.0700-
Jan 19, 20230.07000.07000.07000.07000.07006,300
Jan 18, 20230.08000.08000.08000.08000.0800-
Jan 17, 20230.08000.08000.08000.08000.08006,000
Jan 16, 20230.08000.08000.08000.08000.0800200
Jan 13, 20230.08000.08000.08000.08000.08009,000
Jan 12, 20230.07000.08000.07000.08000.080018,000
Jan 11, 20230.07000.07000.07000.07000.07008,000
Jan 10, 20230.06000.06000.06000.06000.0600-
Jan 09, 20230.06000.06000.06000.06000.06001,300
Jan 06, 20230.06000.06000.06000.06000.0600-
Jan 05, 20230.06000.06000.06000.06000.0600-
Jan 04, 20230.06000.06000.06000.06000.0600-
Jan 03, 20230.06000.06000.06000.06000.0600-
Dec 30, 20220.06000.06000.06000.06000.0600-
Dec 29, 20220.06000.06000.06000.06000.06003,000
Dec 28, 20220.06000.06000.06000.06000.0600-
Dec 23, 20220.06000.06000.06000.06000.0600-
Dec 22, 20220.06000.06000.06000.06000.0600-
Dec 21, 20220.06000.06000.06000.06000.060013,000
Dec 20, 20220.05000.06000.05000.06000.06006,000
Dec 19, 20220.05000.05000.05000.05000.050010,000
Dec 16, 20220.06000.06000.06000.06000.0600-
Dec 15, 20220.06000.06000.06000.06000.060013,000
Dec 14, 20220.05000.05000.05000.05000.0500-
Dec 13, 20220.05000.05000.05000.05000.0500-
Dec 12, 20220.05000.05000.05000.05000.0500-
Dec 09, 20220.05000.05000.05000.05000.0500-
Dec 08, 20220.05000.05000.05000.05000.0500-
Dec 07, 20220.05000.05000.05000.05000.0500-
Dec 06, 20220.05000.05000.05000.05000.050034,000
Dec 05, 20220.05000.05000.04000.05000.0500151,000
Dec 02, 20220.05000.05000.05000.05000.05001,000
Dec 01, 20220.05000.05000.05000.05000.0500-
Nov 30, 20220.05000.05000.05000.05000.05003,000
Nov 29, 20220.05000.05000.05000.05000.0500-
Nov 28, 20220.05000.05000.05000.05000.050015,200
Nov 25, 20220.05000.05000.05000.05000.0500-
Nov 24, 20220.05000.05000.05000.05000.0500-
Nov 23, 20220.05000.05000.05000.05000.0500-
Nov 22, 20220.05000.05000.05000.05000.05008,000
Nov 21, 20220.05000.05000.05000.05000.05001,000
Nov 18, 20220.05000.05000.05000.05000.0500-
Nov 17, 20220.05000.05000.05000.05000.05001,000
Nov 16, 20220.05000.05000.05000.05000.0500-
Nov 15, 20220.05000.05000.05000.05000.05004,000
Nov 14, 20220.05000.05000.05000.05000.0500-
Nov 11, 20220.05000.05000.05000.05000.0500-
Nov 10, 20220.05000.05000.05000.05000.0500-
Nov 09, 20220.05000.05000.05000.05000.0500-
Nov 08, 20220.05000.05000.05000.05000.05001,000
Nov 07, 20220.05000.05000.05000.05000.0500-
Nov 04, 20220.05000.05000.05000.05000.050020,000
Nov 03, 20220.05000.05000.05000.05000.0500-
Nov 02, 20220.05000.05000.05000.05000.0500-
Nov 01, 20220.05000.05000.05000.05000.0500-
Oct 31, 20220.05000.05000.05000.05000.0500-
Oct 28, 20220.05000.05000.05000.05000.0500-
Oct 27, 20220.05000.05000.05000.05000.050020,000
Oct 26, 20220.05000.05000.05000.05000.05002,000
Oct 25, 20220.06000.06000.06000.06000.0600-
Oct 24, 20220.06000.06000.06000.06000.06004,000
Oct 21, 20220.06000.06000.06000.06000.0600-
Oct 20, 20220.06000.06000.06000.06000.060028,000
Oct 19, 20220.07000.07000.07000.07000.0700-
Oct 18, 20220.07000.07000.07000.07000.0700-
Oct 17, 20220.07000.07000.07000.07000.0700-
Oct 14, 20220.07000.07000.07000.07000.0700-
Oct 13, 20220.07000.07000.07000.07000.0700-
Oct 12, 20220.07000.07000.07000.07000.0700-
Oct 11, 20220.07000.07000.07000.07000.0700-
Oct 07, 20220.07000.07000.07000.07000.0700-
Oct 06, 20220.07000.07000.07000.07000.0700-
Oct 05, 20220.07000.07000.07000.07000.0700-
Oct 04, 20220.07000.07000.07000.07000.07002,000
Oct 03, 20220.07000.07000.07000.07000.0700-
Sept 30, 20220.07000.07000.07000.07000.0700-
Sept 29, 20220.07000.07000.07000.07000.0700-
Sept 28, 20220.06000.07000.06000.07000.07006,000
Sept 27, 20220.06000.06000.06000.06000.0600400
Sept 26, 20220.06000.06000.06000.06000.0600-
Sept 23, 20220.06000.06000.06000.06000.0600-
Sept 22, 20220.06000.06000.06000.06000.060067,900
Sept 21, 20220.06000.06000.06000.06000.060010,500
Sept 20, 20220.07000.07000.06000.06000.06005,000
Sept 19, 20220.07000.07000.07000.07000.070020,000
Sept 16, 20220.08000.08000.08000.08000.0800-
Sept 15, 20220.08000.08000.08000.08000.0800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...