NASDAQ LEADS STOCKS HIGHER AS OIL PULLS BACK AFTER RALLY

Apple iPhone 16 spending 'more positive' than expected but concerns remain: KeyBanc

Tantalex Lithium Resources Corp. (TTX.CN)

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

Add to watchlist

0.0200

0.0000

(0.00%)

As of 11:31AM EDT. Market open.

Time Period:

Oct 08, 2023 - Oct 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	850,500
Oct 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,727
Oct 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,148
Oct 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,000
Oct 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	56,000
Sept 27, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	90,950
Sept 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	103,333
Sept 25, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	96,222
Sept 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,222
Sept 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Sept 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	528,854
Sept 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Sept 09, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	200,000
Sept 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,600
Sept 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 04, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	101,000
Sept 03, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	62,000
Aug 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	58,500
Aug 27, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	57,350
Aug 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	26,000
Aug 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,500
Aug 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	49,000
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 19, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	243,462
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 15, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	167,000
Aug 14, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	347,643
Aug 13, 2024	0.0200	0.0300	0.0200	0.0250	0.0250	578,000
Aug 12, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	207,250
Aug 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	71,000
Aug 07, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	102,001
Aug 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,425
Aug 02, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	132,000
Aug 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	63,000
Jul 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	580,500
Jul 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	94,000
Jul 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Jun 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	51,681
Jun 26, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	193,000
Jun 25, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	105,000
Jun 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	69,812
Jun 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,345
Jun 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,230
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,660
Jun 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Jun 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	59,275
Jun 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Jun 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,030,600
Jun 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,000
May 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
May 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 27, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	274,000
May 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	95,000
May 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	140,800
May 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,700
May 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,014.07-88.64(-0.37%)

S&P 5005,742.31+46.37(+0.81%)

DOW42,029.93+75.69(+0.18%)

CAD/USD0.7318-0.0024(-0.33%)

CRUDE OIL73.67-3.47(-4.50%)

Bitcoin CAD85,175.34-1,844.92(-2.12%)

NASDAQ LEADS STOCKS HIGHER AS OIL PULLS BACK AFTER RALLY

Tantalex Lithium Resources Corp. (TTX.CN)

S&P/TSX
24,014.07
-88.64(-0.37%)

S&P 500
5,742.31
+46.37(+0.81%)

DOW
42,029.93
+75.69(+0.18%)

CAD/USD
0.7318
-0.0024(-0.33%)

CRUDE OIL
73.67
-3.47(-4.50%)

Bitcoin CAD
85,175.34
-1,844.92(-2.12%)