TSXV - Delayed Quote CAD

TomaGold Corporation (LOT.V)

Compare
0.0300
0.0000
(0.00%)
At close: January 10 at 3:58:25 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 926,000
Jan 9, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 227,500
Jan 8, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 24,000
Jan 7, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 83,000
Jan 6, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Jan 3, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 2, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 442,000
Dec 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 114,000
Dec 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 870,000
Dec 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Dec 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 80,000
Dec 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 40,000
Dec 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 40,000
Dec 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 323,700
Dec 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 242,000
Dec 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 128,000
Dec 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 107,000
Dec 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 976,000
Dec 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 240,000
Dec 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 124,000
Dec 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 69,000
Dec 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Dec 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
Nov 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Nov 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 49,000
Nov 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,100
Nov 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 63,000
Nov 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 337,300
Nov 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Nov 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,000
Nov 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 17,000
Nov 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 26,000
Nov 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Nov 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 16,000
Nov 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 445,000
Nov 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 23,100
Nov 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 71,000
Oct 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 46,000
Oct 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 74,000
Oct 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 101,000
Oct 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Oct 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Oct 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 47,600
Oct 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 49,000
Oct 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Oct 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 51,000
Oct 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,000
Oct 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Oct 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 176,000
Oct 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 234,200
Oct 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 126,000
Oct 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 29,000
Oct 3, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 52,000
Oct 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
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 10,000
Sep 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 36,000
Sep 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 86,000
Sep 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 17, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 139,700
Sep 16, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 50,000
Sep 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 400
Sep 12, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 165,000
Sep 11, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 232,000
Sep 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 576,000
Sep 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 194,000
Sep 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 757,000
Sep 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 226,000
Sep 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 22,000
Aug 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 56,000
Aug 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 212,000
Aug 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,200
Aug 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,000
Aug 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,200
Aug 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Aug 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 40,000
Aug 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 26,500
Aug 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 143,000
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 18,000
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 0.0200 0.0300 0.0200 0.0300 0.0300 11,000
Jul 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,200
Jul 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
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 80,000
Jul 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 172,000
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 127,000
Jul 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 16,000
Jul 15, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 206,800
Jul 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 244,500
Jul 11, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 123,000
Jul 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 9, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 53,000
Jul 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 76,000
Jul 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 593,000
Jul 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,600
Jul 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 120,100
Jul 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 500
Jun 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 178,300
Jun 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Jun 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 470,000
Jun 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 150,000
Jun 21, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 1,455,000
Jun 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 80,000
Jun 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Jun 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 23,000
Jun 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 400
Jun 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 500
Jun 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 139,000
Jun 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 46,500
May 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 200,000
May 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
May 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 193,000
May 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
May 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 178,000
May 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 22,000
May 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
May 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 110,000
May 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 235,000
May 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 13, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 81,500
May 10, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 69,000
May 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
May 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 524,000
May 7, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 57,000
May 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 66,000
May 3, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 598,000
May 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 84,000
May 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 35,000
Apr 29, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 129,000
Apr 26, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 148,000
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 255,000
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 81,500
Apr 22, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 303,900
Apr 19, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 17,000
Apr 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 122,000
Apr 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 235,600
Apr 16, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 537,400
Apr 15, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 334,000
Apr 12, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 1,256,600
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 93,300
Apr 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Apr 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 91,000
Apr 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 238,200
Apr 5, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 2,231,200
Apr 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 44,000
Apr 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 177,000
Mar 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,400
Mar 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 57,300
Mar 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 99,000
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 54,000
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 13, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 170,000
Mar 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 85,000
Mar 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Mar 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 85,000
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 17,700
Mar 1, 2024 0.0200 0.0200 0.0100 0.0200 0.0200 102,000
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 24,000
Feb 28, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 268,500
Feb 27, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 1,116,000
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,500
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 56,000
Feb 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,400
Feb 16, 2024 0.0200 0.0200 0.0100 0.0200 0.0200 439,600
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 85,000
Feb 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 89,000
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,400
Feb 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 89,000
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 174,000
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,000
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 268,000
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 104,000
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 34,000
Jan 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 69,000
Jan 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 123,000

Related Tickers

AMEGF American Eagle Gold Corp.
0.4988
+7.27%
 
TINFF Tincorp Metals Inc.
0.1197
0.00%
 
BRAZ.CN Canary Gold Corp.
0.3200
+6.67%
 
BAJ.F Banyan Gold Corp.
0.1130
0.00%
 
ICON.V International Iconic Gold Exploration Corp.
0.0150
0.00%
 
NOM.CN Norsemont Mining Inc.
0.2100
0.00%
 
OCI.V Orecap Invest Corp.
0.0600
0.00%
 
PUMA.V Puma Exploration Inc.
0.0750
0.00%
 
SXL.V Slam Exploration Ltd.
0.0400
+33.33%
 
ONAU.V ONGold Resources Ltd.
0.6800
-13.92%