Canada markets closed

Black Tusk Resources Inc. (TUSK.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.07000.0000 (0.00%)
At close: 01:20PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.07000.07000.06500.07000.070014,007
Nov 24, 20220.06500.07000.06000.07000.070075,640
Nov 23, 20220.06500.06500.06000.06000.060011,003
Nov 22, 20220.06000.06500.06000.06000.060011,000
Nov 21, 20220.06000.06000.06000.06000.060042,200
Nov 18, 20220.05500.06500.05500.06500.065062,003
Nov 17, 20220.05500.06000.05500.05500.0550218,000
Nov 16, 20220.06000.09500.05000.05500.0550230,784
Nov 15, 20220.05500.09000.04500.05500.0550180,583
Nov 14, 20220.05000.05000.05000.05000.050020,911
Nov 11, 20220.05500.05500.05000.05500.055038,000
Nov 10, 20220.04500.05000.04500.04500.045065,000
Nov 09, 20220.04500.05500.04500.04500.045022,758
Nov 08, 20220.05500.06000.04500.04500.045094,021
Nov 07, 20220.09000.09000.06000.06500.065090,253
Nov 04, 20220.09500.09500.07000.08000.080032,600
Nov 04, 20221:10 Stock Split
Nov 03, 20220.05000.10000.05000.05000.05001,702
Nov 02, 20220.10000.10000.05000.05000.050038,200
Nov 01, 20220.10000.10000.10000.10000.1000-
Oct 31, 20220.10000.10000.10000.10000.100027,005
Oct 28, 20220.10000.10000.10000.10000.10006,220
Oct 27, 20220.10000.10000.10000.10000.100025,320
Oct 26, 20220.15000.15000.10000.10000.1000154,299
Oct 25, 20220.05000.15000.05000.15000.1500168,146
Oct 24, 20220.05000.05000.05000.05000.0500591
Oct 21, 20220.10000.10000.05000.10000.1000135,950
Oct 20, 20220.10000.10000.10000.10000.100053,533
Oct 19, 20220.10000.10000.10000.10000.100042,900
Oct 18, 20220.10000.10000.10000.10000.100010,000
Oct 17, 20220.10000.10000.10000.10000.10003,000
Oct 14, 20220.10000.10000.10000.10000.100018,100
Oct 13, 20220.10000.10000.10000.10000.1000500
Oct 12, 20220.10000.10000.10000.10000.1000121,667
Oct 11, 20220.10000.10000.10000.10000.100021,700
Oct 07, 20220.10000.10000.10000.10000.10008,500
Oct 06, 20220.10000.10000.10000.10000.100022,804
Oct 05, 20220.10000.10000.10000.10000.100025,300
Oct 04, 20220.10000.15000.10000.10000.100078,084
Oct 03, 20220.10000.10000.10000.10000.100071,673
Sept 30, 20220.01000.01000.01000.01000.01001,325,570
Sept 29, 20220.01000.01500.01000.01000.01001,973,806
Sept 28, 20220.01000.01500.01000.01500.0150595,665
Sept 27, 20220.01000.01000.01000.01000.0100100,000
Sept 26, 20220.01500.01500.01500.01500.01503,000
Sept 23, 20220.01000.01500.01000.01500.0150123,703
Sept 22, 20220.01000.01500.01000.01500.0150343,000
Sept 21, 20220.01500.01500.01500.01500.01501,500
Sept 20, 20220.01000.01000.01000.01000.010010,000
Sept 19, 20220.01500.01500.01000.01000.010075,000
Sept 16, 20220.01500.01500.01500.01500.0150-
Sept 15, 20220.01500.01500.01500.01500.015017,500
Sept 14, 20220.01500.01500.01500.01500.015031,100
Sept 13, 20220.01000.01500.01000.01250.012530,900
Sept 12, 20220.01500.01500.01500.01500.015014,435
Sept 09, 20220.01000.01000.01000.01000.010030,000
Sept 08, 20220.01500.01500.01500.01500.0150-
Sept 07, 20220.01500.01500.01500.01500.0150-
Sept 06, 20220.01500.01500.01500.01500.01501,160,874
Sept 02, 20220.01000.01500.01000.01500.01501,139,697
Sept 01, 20220.01500.01500.01000.01500.01501,075,500
Aug 31, 20220.01500.01500.01500.01500.015025,000
Aug 30, 20220.01500.01500.01500.01500.015090,500
Aug 29, 20220.01500.01500.01500.01500.0150594,500
Aug 26, 20220.02000.02000.02000.02000.020012,724
Aug 25, 20220.02000.02000.02000.02000.0200-
Aug 24, 20220.01500.02000.01500.02000.0200225,800
Aug 23, 20220.01500.02000.01500.02000.02003,824,200
Aug 22, 20220.01500.02000.01500.02000.020058,000
Aug 19, 20220.02000.02000.01500.02000.0200176,000
Aug 18, 20220.02000.02000.01500.01500.015079,000
Aug 17, 20220.02000.02000.02000.02000.0200-
Aug 16, 20220.02000.02000.02000.02000.0200161,000
Aug 15, 20220.02000.02500.02000.02000.02001,128,255
Aug 12, 20220.02000.02000.02000.02000.0200108,500
Aug 11, 20220.02000.02000.02000.02000.0200150,000
Aug 10, 20220.02000.02000.02000.02000.020029,500
Aug 09, 20220.02000.02500.01500.02000.0200716,900
Aug 08, 20220.02000.02000.01500.02000.0200461,000
Aug 05, 20220.02000.02500.02000.02500.0250332,837
Aug 04, 20220.02000.02500.02000.02000.02002,020,055
Aug 03, 20220.02500.02500.02000.02500.025050,000
Aug 02, 20220.02000.02500.02000.02500.0250150,000
Jul 29, 20220.02500.02500.02000.02500.0250303,500
Jul 28, 20220.02000.02500.02000.02000.0200652,100
Jul 27, 20220.02000.02000.02000.02000.0200392,000
Jul 26, 20220.02000.02000.02000.02000.020010,000
Jul 25, 20220.02000.02000.01500.02000.020076,000
Jul 22, 20220.02000.02000.02000.02000.0200-
Jul 21, 20220.02000.02000.01500.02000.0200126,000
Jul 20, 20220.02000.02000.02000.02000.0200-
Jul 19, 20220.01500.02000.01500.02000.02006,850
Jul 18, 20220.02000.02000.01500.01500.015093,851
Jul 15, 20220.01500.02000.01500.02000.020042,355
Jul 14, 20220.02000.02000.02000.02000.0200-
Jul 13, 20220.01500.02000.01500.02000.0200810,600
Jul 12, 20220.01500.02000.01500.01500.0150327,870
Jul 11, 20220.01500.02000.01500.02000.020016,001
Jul 08, 20220.01500.02000.01500.02000.0200218,000
Jul 07, 20220.01500.01500.01500.01500.015093,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...