Advertisement
Tantalex Lithium Resources Corp. (TTX.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Follow
As of 12:46PM EST. Market open.
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 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 278,000 |
| Nov 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 208,000 |
| Nov 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,286,000 |
| Nov 22, 2024 | 0.0250 | 0.0250 | 0.0150 | 0.0150 | 0.0150 | 252,999 |
| Nov 21, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Nov 20, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Nov 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Nov 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 69,000 |
| Nov 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 14, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 55,135 |
| Nov 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 57,172 |
| Nov 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,250 |
| Nov 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 97,000 |
| Nov 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 49,000 |
| Nov 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Nov 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 500,395 |
| Nov 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Nov 04, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 43,000 |
| Nov 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 207,000 |
| Oct 31, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 1,012,500 |
| Oct 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct 29, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 22,000 |
| Oct 28, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,050 |
| Oct 25, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 357,000 |
| Oct 24, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 786,675 |
| Oct 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 202,200 |
| Oct 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 115,000 |
| Oct 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Oct 17, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 9,400 |
| Oct 16, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Oct 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Oct 11, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Oct 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,457 |
| Oct 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 173,000 |
| Oct 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 850,900 |
| 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 | - |
| Sep 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 56,000 |
| Sep 27, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 90,950 |
| Sep 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 103,333 |
| Sep 25, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 96,222 |
| Sep 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 22,222 |
| Sep 23, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep 20, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,000 |
| Sep 17, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep 16, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep 13, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 528,854 |
| Sep 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sep 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
| Sep 09, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 200,000 |
| Sep 06, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,600 |
| Sep 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep 04, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 101,000 |
| Sep 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 |
| *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.