Canada markets open in 3 hours 58 minutes

Tsodilo Resources Limited (TSD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.38500.0000 (0.00%)
At close: 12:30PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.39000.39000.39000.39000.3900-
Oct 03, 20220.39000.39000.39000.39000.3900-
Sept 30, 20220.39000.39000.39000.39000.39006,500
Sept 29, 20220.36000.36000.36000.36000.3600-
Sept 28, 20220.40000.40000.36000.36000.360010,500
Sept 27, 20220.37000.37000.37000.37000.3700-
Sept 26, 20220.37000.37000.37000.37000.3700-
Sept 23, 20220.37000.37000.37000.37000.37005,000
Sept 22, 20220.39000.39000.39000.39000.3900-
Sept 21, 20220.39000.39000.39000.39000.3900-
Sept 20, 20220.39000.39000.39000.39000.3900-
Sept 19, 20220.39000.39000.39000.39000.3900-
Sept 16, 20220.39000.39000.39000.39000.3900-
Sept 15, 20220.37000.39000.37000.39000.390025,600
Sept 14, 20220.37000.37000.35000.35000.350045,000
Sept 13, 20220.37000.37000.37000.37000.3700-
Sept 12, 20220.37000.37000.37000.37000.3700-
Sept 09, 20220.37000.37000.37000.37000.37005,000
Sept 08, 20220.38000.38000.38000.38000.3800-
Sept 07, 20220.38000.38000.38000.38000.3800-
Sept 06, 20220.38000.38000.38000.38000.3800-
Sept 02, 20220.38000.38000.38000.38000.3800-
Sept 01, 20220.38000.38000.38000.38000.3800-
Aug 31, 20220.38000.38000.38000.38000.38003,000
Aug 30, 20220.39000.39000.39000.39000.3900-
Aug 29, 20220.39000.39000.39000.39000.39003,000
Aug 26, 20220.39000.39000.39000.39000.39003,700
Aug 25, 20220.40000.40000.40000.40000.4000-
Aug 24, 20220.40000.40000.40000.40000.4000-
Aug 23, 20220.40000.40000.40000.40000.4000-
Aug 22, 20220.40000.40000.40000.40000.4000-
Aug 19, 20220.40000.40000.40000.40000.400010,000
Aug 18, 20220.38000.38000.38000.38000.38004,000
Aug 17, 20220.38000.38000.38000.38000.3800-
Aug 16, 20220.38000.38000.38000.38000.38001,000
Aug 15, 20220.36000.38000.36000.38000.380083,000
Aug 12, 20220.37000.37000.37000.37000.3700-
Aug 11, 20220.37000.37000.37000.37000.37007,000
Aug 10, 20220.37000.39000.36000.39000.390014,500
Aug 09, 20220.40000.40000.40000.40000.40005,000
Aug 08, 20220.38000.38000.38000.38000.3800-
Aug 05, 20220.38000.38000.38000.38000.38002,500
Aug 04, 20220.40000.40000.40000.40000.40005,000
Aug 03, 20220.40000.40000.40000.40000.40004,100
Aug 02, 20220.36000.39000.36000.39000.390036,700
Jul 29, 20220.37000.37000.37000.37000.370019,000
Jul 28, 20220.37000.39000.37000.38000.380090,600
Jul 27, 20220.38000.40000.38000.40000.40005,500
Jul 26, 20220.37000.37000.37000.37000.37003,500
Jul 25, 20220.50000.50000.50000.50000.5000-
Jul 22, 20220.50000.50000.50000.50000.5000-
Jul 21, 20220.50000.50000.50000.50000.5000-
Jul 20, 20220.50000.50000.50000.50000.50002,000
Jul 19, 20220.50000.50000.50000.50000.5000-
Jul 18, 20220.50000.50000.50000.50000.500025,400
Jul 15, 20220.70000.70000.70000.70000.7000-
Jul 14, 20220.70000.70000.70000.70000.7000-
Jul 13, 20220.70000.70000.70000.70000.7000-
Jul 12, 20220.45000.70000.45000.70000.7000128,200
Jul 11, 20220.47000.57000.47000.57000.570029,500
Jul 08, 20220.48000.48000.47000.47000.47006,500
Jul 07, 20220.37000.42000.37000.41000.410055,500
Jul 06, 20220.33000.33000.33000.33000.3300-
Jul 05, 20220.31000.33000.30000.33000.330016,700
Jul 04, 20220.33000.33000.33000.33000.33006,500
Jun 30, 20220.29000.29000.29000.29000.2900-
Jun 29, 20220.29000.29000.29000.29000.29004,500
Jun 28, 20220.31000.31000.31000.31000.310010,600
Jun 27, 20220.34000.34000.34000.34000.34001,500
Jun 24, 20220.31000.31000.31000.31000.31003,400
Jun 23, 20220.37000.37000.31000.31000.31006,000
Jun 22, 20220.39000.39000.39000.39000.390012,000
Jun 21, 20220.40000.40000.36000.36000.360018,000
Jun 20, 20220.51000.51000.51000.51000.5100-
Jun 17, 20220.50000.51000.50000.51000.510011,000
Jun 16, 20220.51000.51000.51000.51000.5100-
Jun 15, 20220.51000.51000.51000.51000.5100-
Jun 14, 20220.51000.51000.51000.51000.51008,300
Jun 13, 20220.60000.60000.60000.60000.6000500
Jun 10, 20220.51000.51000.51000.51000.5100-
Jun 09, 20220.51000.51000.51000.51000.5100-
Jun 08, 20220.51000.51000.51000.51000.5100-
Jun 07, 20220.51000.51000.51000.51000.5100-
Jun 06, 20220.51000.51000.51000.51000.5100-
Jun 03, 20220.51000.51000.51000.51000.5100-
Jun 02, 20220.51000.51000.51000.51000.5100-
Jun 01, 20220.51000.51000.51000.51000.5100-
May 31, 20220.51000.51000.51000.51000.5100-
May 30, 20220.51000.51000.51000.51000.5100-
May 27, 20220.51000.51000.51000.51000.5100-
May 26, 20220.51000.51000.51000.51000.5100-
May 25, 20220.51000.51000.51000.51000.5100-
May 24, 20220.51000.51000.51000.51000.5100-
May 20, 20220.51000.51000.51000.51000.5100-
May 19, 20220.51000.51000.51000.51000.5100-
May 18, 20220.51000.51000.51000.51000.5100-
May 17, 20220.51000.51000.51000.51000.5100-
May 16, 20220.51000.51000.51000.51000.5100-
May 13, 20220.51000.51000.51000.51000.5100-
May 12, 20220.51000.51000.51000.51000.5100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...