UK markets closed

Tarku Resources Ltd. (TKU.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.0250-0.0050 (-16.67%)
At close: 03:13PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.03000.03000.02500.02500.025014,559
27 Mar 20240.03000.03000.03000.03000.03007,000
26 Mar 20240.02500.02500.02500.02500.025023,130
25 Mar 20240.02500.02500.02500.02500.0250124,149
22 Mar 20240.03000.03000.03000.03000.0300-
21 Mar 20240.03000.03000.03000.03000.0300-
20 Mar 20240.03000.03000.03000.03000.0300-
19 Mar 20240.03000.03000.03000.03000.0300-
18 Mar 20240.03000.03000.03000.03000.030016,000
15 Mar 20240.03000.03000.03000.03000.030013,000
14 Mar 20240.03000.03000.03000.03000.0300183,500
13 Mar 20240.03000.03500.03000.03500.0350486,553
12 Mar 20240.02500.03000.02500.03000.0300191,000
11 Mar 20240.02500.02500.02500.02500.025039,000
08 Mar 20240.02500.02500.02000.02000.020069,700
07 Mar 20240.02500.02500.02500.02500.0250-
06 Mar 20240.02500.02500.02500.02500.0250-
05 Mar 20240.02500.02500.02500.02500.02504,000
04 Mar 20240.02500.02500.02500.02500.025015,156
01 Mar 20240.02500.02500.02500.02500.025086,651
29 Feb 20240.02500.02500.02500.02500.025042,525
28 Feb 20240.02500.02500.02500.02500.0250120,953
27 Feb 20240.03000.03000.02000.02000.0200248,118
26 Feb 20240.02500.02500.02500.02500.025010,000
23 Feb 20240.02500.02500.02500.02500.025015,385
22 Feb 20240.02500.02500.02500.02500.0250-
21 Feb 20240.02500.02500.02500.02500.025099,000
20 Feb 20240.02500.02500.02500.02500.025042,000
16 Feb 20240.03000.03000.03000.03000.0300-
15 Feb 20240.03000.03000.03000.03000.0300-
14 Feb 20240.03000.03000.03000.03000.0300-
13 Feb 20240.03000.03000.03000.03000.030076,000
12 Feb 20240.03000.03000.03000.03000.0300386,500
09 Feb 20240.02500.02500.02500.02500.025030,000
08 Feb 20240.03000.03000.03000.03000.0300-
07 Feb 20240.03000.03000.03000.03000.0300-
06 Feb 20240.03000.03000.03000.03000.030039,000
05 Feb 20240.03000.03000.03000.03000.0300179,000
02 Feb 20240.02500.03000.02500.03000.030026,000
01 Feb 20240.02500.03000.02500.03000.030025,500
31 Jan 20240.02500.02500.02500.02500.02501,500
30 Jan 20240.02500.02500.02500.02500.0250142,000
29 Jan 20240.02500.02500.02500.02500.02501,000
26 Jan 20240.02500.02500.02500.02500.02506,858
25 Jan 20240.02500.02500.02500.02500.025045,549
24 Jan 20240.02500.02500.02500.02500.0250100,000
23 Jan 20240.02500.02500.02500.02500.02502,000
22 Jan 20240.02500.02500.02500.02500.025019,000
19 Jan 20240.02500.02500.02500.02500.0250-
18 Jan 20240.02500.02500.02500.02500.0250232,000
17 Jan 20240.03000.03000.03000.03000.0300-
16 Jan 20240.03000.03000.03000.03000.030033,333
15 Jan 20240.03000.03000.03000.03000.0300-
12 Jan 20240.03000.03000.03000.03000.0300-
11 Jan 20240.03000.03000.03000.03000.0300-
10 Jan 20240.03000.03000.03000.03000.0300-
09 Jan 20240.02500.03000.02500.03000.030026,307
08 Jan 20240.03000.03000.03000.03000.030020,000
05 Jan 20240.03000.03000.03000.03000.0300-
04 Jan 20240.03000.03000.03000.03000.0300-
03 Jan 20240.03000.03000.03000.03000.030070,100
02 Jan 20240.02500.02500.02500.02500.025025,000
29 Dec 20230.02500.02500.02500.02500.0250-
28 Dec 20230.02500.02500.02500.02500.0250-
27 Dec 20230.02500.02500.02500.02500.025039,800
22 Dec 20230.02500.02500.02500.02500.0250-
21 Dec 20230.02500.02500.02500.02500.0250-
20 Dec 20230.02500.02500.02500.02500.0250100,000
19 Dec 20230.03500.03500.03500.03500.0350-
18 Dec 20230.03000.03500.03000.03500.035083,905
15 Dec 20230.03000.03000.03000.03000.0300225,350
14 Dec 20230.02500.02500.02000.02000.0200145,695
13 Dec 20230.02000.02000.02000.02000.020040,000
12 Dec 20230.02500.02500.02500.02500.02501,000
11 Dec 20230.02000.02000.02000.02000.0200-
08 Dec 20230.02000.02000.02000.02000.020080,538
07 Dec 20230.02500.02500.02500.02500.0250-
06 Dec 20230.02500.02500.02500.02500.0250-
05 Dec 20230.02500.02500.02500.02500.0250148,000
04 Dec 20230.02500.02500.02500.02500.0250146,230
01 Dec 20230.02500.02500.02500.02500.025096,000
30 Nov 20230.02500.02500.02500.02500.025010,500
29 Nov 20230.02500.02500.02000.02000.0200759,415
28 Nov 20230.02500.02500.02500.02500.025031,646
27 Nov 20230.02500.02500.02500.02500.0250255,066
24 Nov 20230.02500.02500.02000.02000.0200482,857
23 Nov 20230.02000.02000.02000.02000.020018,000
22 Nov 20230.02000.02000.02000.02000.020010,000
21 Nov 20230.02000.02000.02000.02000.020075,000
20 Nov 20230.02000.02000.02000.02000.0200168,000
17 Nov 20230.02000.02000.02000.02000.020025,000
16 Nov 20230.02000.02000.02000.02000.020038,000
15 Nov 20230.02000.02000.02000.02000.020030,000
14 Nov 20230.02000.02000.02000.02000.020013,000
13 Nov 20230.01500.02000.01500.02000.020022,384
10 Nov 20230.02000.02000.02000.02000.02002,500
09 Nov 20230.02000.02000.02000.02000.020088,000
08 Nov 20230.02000.02000.02000.02000.020029,000
07 Nov 20230.02000.02000.02000.02000.0200264,949
06 Nov 20230.02000.02000.02000.02000.020035,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...