Black Tusk Resources Inc. (TUSK.CN)

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

Add to watchlist

0.0700

0.0000

(0.00%)

At close: 01:20PM EST

Time Period:

Nov 27, 2021 - Nov 27, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	14,007
Nov 24, 2022	0.0650	0.0700	0.0600	0.0700	0.0700	75,640
Nov 23, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	11,003
Nov 22, 2022	0.0600	0.0650	0.0600	0.0600	0.0600	11,000
Nov 21, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	42,200
Nov 18, 2022	0.0550	0.0650	0.0550	0.0650	0.0650	62,003
Nov 17, 2022	0.0550	0.0600	0.0550	0.0550	0.0550	218,000
Nov 16, 2022	0.0600	0.0950	0.0500	0.0550	0.0550	230,784
Nov 15, 2022	0.0550	0.0900	0.0450	0.0550	0.0550	180,583
Nov 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	20,911
Nov 11, 2022	0.0550	0.0550	0.0500	0.0550	0.0550	38,000
Nov 10, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	65,000
Nov 09, 2022	0.0450	0.0550	0.0450	0.0450	0.0450	22,758
Nov 08, 2022	0.0550	0.0600	0.0450	0.0450	0.0450	94,021
Nov 07, 2022	0.0900	0.0900	0.0600	0.0650	0.0650	90,253
Nov 04, 2022	0.0950	0.0950	0.0700	0.0800	0.0800	32,600
Nov 04, 2022	1:10 Stock Split
Nov 03, 2022	0.0500	0.1000	0.0500	0.0500	0.0500	1,702
Nov 02, 2022	0.1000	0.1000	0.0500	0.0500	0.0500	38,200
Nov 01, 2022	0.1000	0.1000	0.1000	0.1000	0.1000	-
Oct 31, 2022	0.1000	0.1000	0.1000	0.1000	0.1000	27,005
Oct 28, 2022	0.1000	0.1000	0.1000	0.1000	0.1000	6,220
Oct 27, 2022	0.1000	0.1000	0.1000	0.1000	0.1000	25,320
Oct 26, 2022	0.1500	0.1500	0.1000	0.1000	0.1000	154,299
Oct 25, 2022	0.0500	0.1500	0.0500	0.1500	0.1500	168,146
Oct 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	591
Oct 21, 2022	0.1000	0.1000	0.0500	0.1000	0.1000	135,950
Oct 20, 2022	0.1000	0.1000	0.1000	0.1000	0.1000	53,533
Oct 19, 2022	0.1000	0.1000	0.1000	0.1000	0.1000	42,900
Oct 18, 2022	0.1000	0.1000	0.1000	0.1000	0.1000	10,000
Oct 17, 2022	0.1000	0.1000	0.1000	0.1000	0.1000	3,000
Oct 14, 2022	0.1000	0.1000	0.1000	0.1000	0.1000	18,100
Oct 13, 2022	0.1000	0.1000	0.1000	0.1000	0.1000	500
Oct 12, 2022	0.1000	0.1000	0.1000	0.1000	0.1000	121,667
Oct 11, 2022	0.1000	0.1000	0.1000	0.1000	0.1000	21,700
Oct 07, 2022	0.1000	0.1000	0.1000	0.1000	0.1000	8,500
Oct 06, 2022	0.1000	0.1000	0.1000	0.1000	0.1000	22,804
Oct 05, 2022	0.1000	0.1000	0.1000	0.1000	0.1000	25,300
Oct 04, 2022	0.1000	0.1500	0.1000	0.1000	0.1000	78,084
Oct 03, 2022	0.1000	0.1000	0.1000	0.1000	0.1000	71,673
Sept 30, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,325,570
Sept 29, 2022	0.0100	0.0150	0.0100	0.0100	0.0100	1,973,806
Sept 28, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	595,665
Sept 27, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Sept 26, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Sept 23, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	123,703
Sept 22, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	343,000
Sept 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,500
Sept 20, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Sept 19, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	75,000
Sept 16, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 15, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	17,500
Sept 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	31,100
Sept 13, 2022	0.0100	0.0150	0.0100	0.0125	0.0125	30,900
Sept 12, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	14,435
Sept 09, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Sept 08, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 06, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,160,874
Sept 02, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	1,139,697
Sept 01, 2022	0.0150	0.0150	0.0100	0.0150	0.0150	1,075,500
Aug 31, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Aug 30, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	90,500
Aug 29, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	594,500
Aug 26, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	12,724
Aug 25, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 24, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	225,800
Aug 23, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	3,824,200
Aug 22, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	58,000
Aug 19, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	176,000
Aug 18, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	79,000
Aug 17, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 16, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	161,000
Aug 15, 2022	0.0200	0.0250	0.0200	0.0200	0.0200	1,128,255
Aug 12, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	108,500
Aug 11, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	150,000
Aug 10, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	29,500
Aug 09, 2022	0.0200	0.0250	0.0150	0.0200	0.0200	716,900
Aug 08, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	461,000
Aug 05, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	332,837
Aug 04, 2022	0.0200	0.0250	0.0200	0.0200	0.0200	2,020,055
Aug 03, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	50,000
Aug 02, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	150,000
Jul 29, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	303,500
Jul 28, 2022	0.0200	0.0250	0.0200	0.0200	0.0200	652,100
Jul 27, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	392,000
Jul 26, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jul 25, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	76,000
Jul 22, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 21, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	126,000
Jul 20, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 19, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	6,850
Jul 18, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	93,851
Jul 15, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	42,355
Jul 14, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 13, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	810,600
Jul 12, 2022	0.0150	0.0200	0.0150	0.0150	0.0150	327,870
Jul 11, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	16,001
Jul 08, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	218,000
Jul 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	93,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.77+39.67(+0.19%)

S&P 5004,026.12-1.14(-0.03%)

DOW34,347.03+152.93(+0.45%)

CAD/USD0.7439-0.0037(-0.49%)

CRUDE OIL74.18-2.10(-2.75%)

BTC-CAD21,789.37-597.28(-2.67%)

Black Tusk Resources Inc. (TUSK.CN)

S&P/TSX
20,383.77
+39.67(+0.19%)

S&P 500
4,026.12
-1.14(-0.03%)

DOW
34,347.03
+152.93(+0.45%)

CAD/USD
0.7439
-0.0037(-0.49%)

CRUDE OIL
74.18
-2.10(-2.75%)

BTC-CAD
21,789.37
-597.28(-2.67%)