Advertisement
Teako Minerals Corp. (TMIN.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Follow
At close: 01:58PM EST
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 |
| Nov 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Nov 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
| Nov 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 42,000 |
| Nov 21, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 63,000 |
| Nov 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 90,000 |
| Nov 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,000 |
| Nov 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 165,000 |
| Nov 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Nov 14, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Nov 13, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 26,000 |
| Nov 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Nov 11, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 113,000 |
| Nov 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,400 |
| Nov 07, 2024 | 0.0300 | 0.0450 | 0.0300 | 0.0450 | 0.0450 | 14,095 |
| Nov 06, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Nov 05, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 436,000 |
| Nov 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 150,000 |
| Nov 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 150,700 |
| Oct 31, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Oct 30, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Oct 29, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 57,000 |
| Oct 28, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 49,100 |
| Oct 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 22,000 |
| Oct 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,100 |
| Oct 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 22, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 17,000 |
| Oct 21, 2024 | 0.0500 | 0.0500 | 0.0350 | 0.0500 | 0.0500 | 87,000 |
| Oct 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 55,000 |
| Oct 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,294 |
| Oct 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 51,200 |
| Oct 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 |
| Oct 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,030 |
| Oct 07, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 85,100 |
| Oct 04, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,100 |
| Oct 03, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 7,000 |
| Oct 02, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Oct 01, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 25,000 |
| Sep 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Sep 26, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 173,100 |
| Sep 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 26,000 |
| Sep 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
| Sep 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,789 |
| Sep 18, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 118,000 |
| Sep 17, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Sep 16, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Sep 13, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,050 |
| Sep 12, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,090 |
| Sep 11, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 26,886 |
| Sep 10, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 194,000 |
| Sep 09, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 321,000 |
| Sep 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 |
| Sep 05, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 37,100 |
| Sep 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 32,000 |
| Sep 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 81,400 |
| Aug 30, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 |
| Aug 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 86,100 |
| Aug 28, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 217,214 |
| Aug 27, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 97,600 |
| Aug 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 23, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 50,000 |
| Aug 22, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 18,020 |
| Aug 21, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 36,000 |
| Aug 20, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 52,000 |
| Aug 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 |
| Aug 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Aug 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 200,010 |
| Aug 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 124,000 |
| Aug 13, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 152,000 |
| Aug 12, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 67,000 |
| Aug 09, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Aug 08, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 15,000 |
| Aug 07, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Aug 06, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Aug 02, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Aug 01, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 76,200 |
| Jul 31, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Jul 30, 2024 | 0.0600 | 0.0750 | 0.0600 | 0.0750 | 0.0750 | 88,000 |
| Jul 29, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Jul 26, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 65,000 |
| Jul 25, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
| Jul 24, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 140,000 |
| Jul 23, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 53,000 |
| Jul 22, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 250,100 |
| Jul 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul 18, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 225,000 |
| Jul 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 83,029 |
| Jul 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 38,000 |
| Jul 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 179,000 |
| Jul 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 73,428 |
| Jul 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,200 |
| Jul 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 180,000 |
| Jul 08, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.