TSXV - Delayed Quote CAD

Tajiri Resources Corp. (TAJ.V)

Compare
0.0650
0.0000
(0.00%)
At close: January 10 at 3:07:38 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0650 0.0750 0.0650 0.0650 0.0650 128,600
Jan 9, 2025 0.0600 0.0650 0.0600 0.0650 0.0650 186,000
Jan 8, 2025 0.0500 0.0600 0.0500 0.0550 0.0550 424,000
Jan 7, 2025 0.0450 0.0500 0.0450 0.0500 0.0500 220,000
Jan 6, 2025 0.0450 0.0450 0.0450 0.0450 0.0450 20,000
Jan 3, 2025 0.0450 0.0450 0.0450 0.0450 0.0450 3,000
Jan 2, 2025 0.0450 0.0450 0.0450 0.0450 0.0450 19,000
Dec 31, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 53,000
Dec 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 71,300
Dec 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Dec 24, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 50,000
Dec 20, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 133,000
Dec 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 33,000
Dec 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 20,000
Dec 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 110,000
Dec 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 97,000
Dec 13, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 80,000
Dec 11, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
Dec 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 3,000
Dec 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 84,000
Dec 4, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 20,000
Dec 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 78,000
Nov 28, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 6,000
Nov 27, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 150,000
Nov 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 135,300
Nov 25, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 157,000
Nov 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 124,000
Nov 21, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 20, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 31,000
Nov 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 4,000
Nov 15, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 31,000
Nov 14, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 96,000
Nov 13, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 39,000
Nov 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 12,000
Nov 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 46,600
Nov 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Nov 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 23,000
Nov 1, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 46,000
Oct 31, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
Oct 30, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Oct 29, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Oct 28, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 75,000
Oct 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 23, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 455,000
Oct 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 15,000
Oct 21, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 82,000
Oct 18, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 88,000
Oct 17, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 278,000
Oct 16, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 351,000
Oct 15, 2024 0.0500 0.0550 0.0500 0.0500 0.0500 239,000
Oct 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 50,000
Oct 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 100,000
Oct 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 100,000
Oct 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 5,000
Oct 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 37,000
Oct 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 102,000
Oct 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 95,000
Oct 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
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 375,000
Sep 26, 2024 0.0450 0.0550 0.0450 0.0550 0.0550 2,363,000
Sep 25, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 537,800
Sep 24, 2024 0.0500 0.0600 0.0450 0.0450 0.0450 343,000
Sep 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 155,000
Sep 20, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 13,000
Sep 19, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 998,000
Sep 18, 2024 0.0500 0.0500 0.0400 0.0450 0.0450 819,700
Sep 17, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 50,000
Sep 16, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Sep 13, 2024 0.0500 0.0550 0.0500 0.0550 0.0550 16,000
Sep 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 10,000
Sep 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Sep 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 186,000
Sep 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 26,000
Sep 3, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 28, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 27, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 100,000
Aug 23, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 355,000
Aug 22, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 23,000
Aug 21, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Aug 20, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Aug 19, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Aug 16, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Aug 15, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Aug 14, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 58,000
Aug 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 8, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 59,000
Aug 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 24,000
Aug 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 24,400
Aug 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 1, 2024 0.0650 0.0700 0.0500 0.0500 0.0500 307,400
Jul 31, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 141,000
Jul 30, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 115,900
Jul 29, 2024 0.0750 0.0750 0.0750 0.0750 0.0750 167,000
Jul 26, 2024 0.0750 0.0750 0.0750 0.0750 0.0750 2,800
Jul 25, 2024 0.0650 0.0750 0.0650 0.0750 0.0750 103,000
Jul 24, 2024 0.0800 0.0800 0.0700 0.0700 0.0700 116,100
Jul 23, 2024 0.0700 0.0800 0.0700 0.0700 0.0700 54,000
Jul 22, 2024 0.0800 0.0800 0.0750 0.0800 0.0800 295,000
Jul 19, 2024 0.0750 0.0850 0.0750 0.0800 0.0800 957,000
Jul 18, 2024 0.0750 0.0850 0.0750 0.0800 0.0800 960,500
Jul 17, 2024 0.0700 0.0750 0.0700 0.0700 0.0700 147,700
Jul 16, 2024 0.0600 0.0700 0.0600 0.0700 0.0700 420,000
Jul 15, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 97,000
Jul 12, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 24,000
Jul 11, 2024 0.0650 0.0650 0.0600 0.0600 0.0600 505,200
Jul 10, 2024 0.0650 0.0700 0.0650 0.0700 0.0700 27,000
Jul 9, 2024 0.0700 0.0700 0.0650 0.0650 0.0650 45,000
Jul 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 46,000
Jul 5, 2024 0.0550 0.0650 0.0550 0.0600 0.0600 145,000
Jul 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 394,000
Jul 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 115,000
Jul 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 922,000
Jun 28, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 117,000
Jun 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 250,000
Jun 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 108,600
Jun 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 172,000
Jun 18, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 108,000
Jun 17, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 100,000
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 150,000
Jun 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 134,000
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 101,000
Jun 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 36,000
Jun 5, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 33,000
Jun 4, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 5,000
Jun 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 31, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 277,000
May 29, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 367,400
May 28, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 239,000
May 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 24, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 403,200
May 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 130,000
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 25,000
May 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
May 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
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 20,000
May 10, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 768,000
May 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 218,000
May 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
May 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 6, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 382,000
May 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
May 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 17,000
Apr 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 100,000
Apr 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 70,000
Apr 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 37,000
Apr 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 110,000
Apr 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 22,000
Apr 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 80,000
Apr 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 26,700
Apr 16, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 281,000
Apr 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 191,000
Apr 11, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 165,000
Apr 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 500
Apr 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 483,000
Apr 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 180,000
Apr 5, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 414,000
Apr 4, 2024 0.0250 0.0450 0.0250 0.0350 0.0350 958,000
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 -
Apr 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 301,000
Mar 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 22, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 100,000
Mar 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 114,000
Mar 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 40,000
Mar 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,000
Mar 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 20,000
Mar 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 8, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 321,000
Mar 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 175,000
Mar 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 6,000
Mar 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 109,000
Feb 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 500
Feb 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 50,000
Feb 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 30,000
Feb 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 200,000
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 670,000
Jan 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 20,000
Jan 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 4,000
Jan 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 200,000
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 97,000
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 -
Jan 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -

Related Tickers

LWR.V Lake Winn Resources Corp.
0.0500
0.00%
 
HRK.CN Highrock Resources Ltd.
0.0350
0.00%
 
AUEN.V Golden Sky Minerals Corp.
0.0900
0.00%
 
ALMA.CN Alma Gold Inc.
0.0750
0.00%
 
WSK.V Wildsky Resources Inc.
0.0900
0.00%
 
HVG.V Harvest Gold Corporation
0.0350
0.00%
 
GRHK.CN Greenhawk Resources Inc.
0.0450
0.00%
 
KALO.V Kalo Gold Corp.
0.0450
0.00%
 
GEN.V Generation Uranium Inc.
0.0750
-6.25%
 
FOR.V Fortune Bay Corp.
0.2300
0.00%