Canadian Sec - Delayed Quote CAD

Tantalex Lithium Resources Corp. (TTX.CN)

Compare
0.0250 +0.0050 (+25.00%)
At close: October 24 at 3:57 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 173,000
Oct 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 850,900
Oct 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,727
Oct 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,148
Oct 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 21,000
Oct 1, 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 9, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 200,000
Sep 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,600
Sep 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 4, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 101,000
Sep 3, 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 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 71,000
Aug 7, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 102,001
Aug 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 25,425
Aug 2, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 132,000
Aug 1, 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 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 63,000
Jul 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 580,500
Jul 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 94,000
Jul 2, 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 7, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 2,000
Jun 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 59,275
Jun 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 5,000
Jun 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,030,600
Jun 3, 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
May 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
May 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 155,000
May 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 411,000
May 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 150,125
May 8, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 29,000
May 7, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 319,300
May 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 66,400
May 3, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 68,000
May 2, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 19,400
May 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 219,952
Apr 30, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 42,631
Apr 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 70,188
Apr 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 150,000
Apr 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 517,000
Apr 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 56,900
Apr 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 3,800
Apr 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 66,000
Apr 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 150,000
Apr 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 15, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 203,128
Apr 12, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 261,000
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 315,000
Apr 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 105,500
Apr 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 232,000
Apr 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 80,400
Apr 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 307,000
Apr 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 195,000
Apr 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 22, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 64,000
Mar 21, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 27,000
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 40,500
Mar 18, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 242,015
Mar 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 10,000
Mar 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 13, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 505,400
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 40,000
Mar 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Mar 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 18,488
Mar 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 154,500
Feb 29, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 212,767
Feb 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,500
Feb 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 161,000
Feb 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 75,000
Feb 21, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 193,000
Feb 20, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 183,000
Feb 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 53,836
Feb 15, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 189,000
Feb 14, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 71,100
Feb 13, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 95,000
Feb 12, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 88,904
Feb 9, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 96,392
Feb 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 7, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 6, 2024 0.0450 0.0600 0.0450 0.0600 0.0600 72,147
Feb 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 9,063
Feb 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 104,000
Feb 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 63,000
Jan 31, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 19,400
Jan 30, 2024 0.0500 0.0500 0.0400 0.0450 0.0450 441,764
Jan 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 8,000
Jan 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 706,921
Jan 25, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 84,831
Jan 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 214,013
Jan 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Jan 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 26,000
Jan 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 17, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 120,650
Jan 16, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 182,202
Jan 15, 2024 0.0550 0.0550 0.0500 0.0550 0.0550 171,300
Jan 12, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 21,200
Jan 11, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 56,000
Jan 10, 2024 0.0600 0.0600 0.0550 0.0550 0.0550 74,000
Jan 9, 2024 0.0600 0.0600 0.0550 0.0600 0.0600 118,024
Jan 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 55,503
Jan 5, 2024 0.0600 0.0650 0.0600 0.0650 0.0650 45,100
Jan 4, 2024 0.0600 0.0600 0.0550 0.0550 0.0550 72,899
Jan 3, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 90,396
Jan 2, 2024 0.0600 0.0650 0.0550 0.0650 0.0650 64,150
Dec 29, 2023 0.0650 0.0650 0.0600 0.0600 0.0600 565,811
Dec 28, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 111,000
Dec 27, 2023 0.0750 0.0800 0.0650 0.0650 0.0650 316,760
Dec 22, 2023 0.0750 0.0750 0.0750 0.0750 0.0750 19,000
Dec 21, 2023 0.0750 0.0750 0.0750 0.0750 0.0750 -
Dec 20, 2023 0.0800 0.0850 0.0700 0.0750 0.0750 44,500
Dec 19, 2023 0.0650 0.0800 0.0650 0.0800 0.0800 174,500
Dec 18, 2023 0.0700 0.0750 0.0650 0.0700 0.0700 181,200
Dec 15, 2023 0.0750 0.0750 0.0650 0.0750 0.0750 97,400
Dec 14, 2023 0.0750 0.0750 0.0750 0.0750 0.0750 69,500
Dec 13, 2023 0.0750 0.0750 0.0750 0.0750 0.0750 25,000
Dec 12, 2023 0.0800 0.0800 0.0750 0.0750 0.0750 61,088
Dec 11, 2023 0.0850 0.0850 0.0850 0.0850 0.0850 1,000
Dec 8, 2023 0.0850 0.0850 0.0800 0.0800 0.0800 96,800
Dec 7, 2023 0.0950 0.0950 0.0900 0.0900 0.0900 1,000
Dec 6, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 1,000
Dec 5, 2023 0.0900 0.1000 0.0900 0.1000 0.1000 120,500
Dec 4, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 -
Dec 1, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 -
Nov 30, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 73,000
Nov 29, 2023 0.0800 0.0950 0.0750 0.0950 0.0950 394,000
Nov 28, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 27, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 5,000
Nov 24, 2023 0.0850 0.0850 0.0850 0.0850 0.0850 61,600
Nov 23, 2023 0.0800 0.0850 0.0750 0.0800 0.0800 163,815
Nov 22, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 2,000
Nov 21, 2023 0.1000 0.1100 0.0950 0.0950 0.0950 89,070
Nov 20, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 3,000
Nov 17, 2023 0.0950 0.0950 0.0950 0.0950 0.0950 -
Nov 16, 2023 0.0950 0.0950 0.0950 0.0950 0.0950 -
Nov 15, 2023 0.0950 0.0950 0.0900 0.0950 0.0950 68,000
Nov 14, 2023 0.0800 0.1000 0.0800 0.1000 0.1000 218,000
Nov 13, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 11,000
Nov 10, 2023 0.0900 0.0900 0.0850 0.0850 0.0850 120,500
Nov 9, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 -
Nov 8, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 -
Nov 7, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 28,326
Nov 6, 2023 0.0900 0.0900 0.0850 0.0850 0.0850 93,500
Nov 3, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 34,000
Nov 2, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 -
Nov 1, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 -
Oct 31, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 54,500
Oct 30, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 50,000
Oct 27, 2023 0.0900 0.0950 0.0900 0.0900 0.0900 61,554
Oct 26, 2023 0.0950 0.0950 0.0950 0.0950 0.0950 40,000
Oct 25, 2023 0.0950 0.0950 0.0950 0.0950 0.0950 610
Oct 24, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 48,500

Related Tickers