Tantalex Lithium Resources Corp. (TTX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 11:25AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	219,952
Apr 30, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	42,631
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	70,188
Apr 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	150,000
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	517,000
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	56,900
Apr 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,800
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,000
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	150,000
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	203,128
Apr 12, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	261,000
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	315,000
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	105,500
Apr 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	232,000
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	80,400
Apr 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	307,000
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	195,000
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 22, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	64,000
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	27,000
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,500
Mar 18, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	242,015
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 13, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	505,400
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,488
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	154,500
Feb 29, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	212,767
Feb 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,500
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	161,000
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	75,000
Feb 21, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	193,000
Feb 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	183,000
Feb 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	53,836
Feb 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	189,000
Feb 14, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	71,100
Feb 13, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	95,000
Feb 12, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	88,904
Feb 09, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	96,392
Feb 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 06, 2024	0.0450	0.0600	0.0450	0.0600	0.0600	72,147
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,063
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	104,000
Feb 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	63,000
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	19,400
Jan 30, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	441,764
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Jan 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	706,921
Jan 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	84,831
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	214,013
Jan 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jan 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	26,000
Jan 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 17, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	120,650
Jan 16, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	182,202
Jan 15, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	171,300
Jan 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	21,200
Jan 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	56,000
Jan 10, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	74,000
Jan 09, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	118,024
Jan 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	55,503
Jan 05, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	45,100
Jan 04, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	72,899
Jan 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	90,396
Jan 02, 2024	0.0600	0.0650	0.0550	0.0650	0.0650	64,150
Dec 29, 2023	0.0650	0.0650	0.0600	0.0600	0.0600	565,811
Dec 28, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	111,000
Dec 27, 2023	0.0750	0.0800	0.0650	0.0650	0.0650	316,760
Dec 22, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	19,000
Dec 21, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	-
Dec 20, 2023	0.0800	0.0850	0.0700	0.0750	0.0750	44,500
Dec 19, 2023	0.0650	0.0800	0.0650	0.0800	0.0800	174,500
Dec 18, 2023	0.0700	0.0750	0.0650	0.0700	0.0700	181,200
Dec 15, 2023	0.0750	0.0750	0.0650	0.0750	0.0750	97,400
Dec 14, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	69,500
Dec 13, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	25,000
Dec 12, 2023	0.0800	0.0800	0.0750	0.0750	0.0750	61,088
Dec 11, 2023	0.0850	0.0850	0.0850	0.0850	0.0850	1,000
Dec 08, 2023	0.0850	0.0850	0.0800	0.0800	0.0800	96,800
Dec 07, 2023	0.0950	0.0950	0.0900	0.0900	0.0900	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7294+0.0013(+0.18%)

CRUDE OIL79.50+0.50(+0.63%)

Bitcoin CAD79,127.23-19.81(-0.03%)

Tantalex Lithium Resources Corp. (TTX.CN)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7294
+0.0013(+0.18%)

CRUDE OIL
79.50
+0.50(+0.63%)

Bitcoin CAD
79,127.23
-19.81(-0.03%)