Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Troubadour Resources Inc. (TR.V)

Compare
0.0500
+0.0050
+(11.11%)
At close: April 16 at 3:46:49 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.04500.05000.04500.05000.0500480,000
Apr 15, 20250.04500.04500.04500.04500.04503,000
Apr 14, 20250.04000.04500.04000.04500.0450367,510
Apr 11, 20250.03500.03500.03500.03500.0350154,000
Apr 10, 20250.03500.03500.03500.03500.03505,000
Apr 9, 20250.03500.03500.03500.03500.03505,000
Apr 8, 20250.03000.03000.03000.03000.030060,000
Apr 7, 20250.03000.03000.03000.03000.03002,460
Apr 4, 20250.03500.03500.03000.03000.0300750,619
Apr 3, 20250.03000.03000.03000.03000.030050,000
Apr 2, 20250.03500.03500.03500.03500.0350-
Apr 1, 20250.03000.03500.03000.03500.035099,000
Mar 31, 20250.03500.03500.03500.03500.0350220,000
Mar 28, 20250.03500.03500.03500.03500.0350230,000
Mar 27, 20250.03500.03500.03500.03500.035014,000
Mar 26, 20250.03500.03500.03500.03500.035010,000
Mar 25, 20250.03500.04000.03500.04000.0400215,000
Mar 24, 20250.03500.03500.03500.03500.035022,000
Mar 21, 20250.03500.03500.03500.03500.03508,000
Mar 20, 20250.03500.04000.03500.04000.0400116,000
Mar 19, 20250.03500.03500.03500.03500.0350146,000
Mar 18, 20250.03500.03500.03500.03500.035015,000
Mar 17, 20250.03500.03500.03500.03500.03506,000
Mar 14, 20250.03500.03500.03500.03500.035023,000
Mar 13, 20250.03500.03500.03500.03500.035030,000
Mar 12, 20250.03500.03500.03500.03500.035090,000
Mar 11, 20250.03500.03500.03500.03500.0350192,000
Mar 10, 20250.04000.04000.04000.04000.04001,000
Mar 7, 20250.04000.04000.04000.04000.0400-
Mar 6, 20250.04000.04000.04000.04000.0400102,000
Mar 5, 20250.04000.04000.04000.04000.04003,000
Mar 4, 20250.04000.04000.04000.04000.040045,000
Mar 3, 20250.04000.04500.04000.04000.0400290,000
Feb 28, 20250.04000.04000.04000.04000.04005,500
Feb 27, 20250.04000.04000.04000.04000.040095,000
Feb 26, 20250.04000.04000.04000.04000.0400157,000
Feb 25, 20250.04000.04000.04000.04000.0400-
Feb 24, 20250.04500.04500.04000.04000.040029,000
Feb 21, 20250.04500.04500.04500.04500.0450251,700
Feb 20, 20250.05000.05000.04500.04500.045080,010
Feb 19, 20250.05000.05000.05000.05000.0500228,000
Feb 18, 20250.05000.05000.05000.05000.0500183,000
Feb 14, 20250.04500.04500.04500.04500.045031,000
Feb 13, 20250.04500.04500.04500.04500.045032,000
Feb 12, 20250.05000.05000.04500.04500.045060,000
Feb 11, 20250.04500.04500.04500.04500.045063,025
Feb 10, 20250.05000.05000.05000.05000.050086,000
Feb 7, 20250.04500.05000.04500.05000.0500275,135
Feb 6, 20250.05000.05000.04500.04500.0450235,000
Feb 5, 20250.03500.05000.03500.05000.05001,790,200
Feb 4, 20250.03000.03500.03000.03500.0350454,000
Feb 3, 20250.03500.04000.03500.03500.035077,000
Jan 31, 20250.03500.03500.03500.03500.035033,000
Jan 30, 20250.04000.04000.04000.04000.04003,000
Jan 29, 20250.04000.04000.03500.03500.0350170,000
Jan 28, 20250.03500.03500.03500.03500.03501,000
Jan 27, 20250.04000.04000.03500.03500.0350132,000
Jan 24, 20250.04000.04000.03500.04000.0400478,000
Jan 23, 20250.04000.04000.04000.04000.040050,000
Jan 22, 20250.04000.04000.04000.04000.040022,000
Jan 21, 20250.04000.04000.03500.03500.0350265,000
Jan 20, 20250.04000.04000.03500.04000.0400463,963
Jan 17, 20250.04000.04500.04000.04500.045065,000
Jan 16, 20250.04500.04500.04500.04500.0450-
Jan 15, 20250.04000.04500.04000.04500.0450115,000
Jan 14, 20250.04000.04000.04000.04000.0400179,001
Jan 13, 20250.04500.04500.04000.04000.0400180,500
Jan 10, 20250.04500.05000.04000.05000.0500565,000
Jan 9, 20250.04500.04500.04500.04500.0450288,000
Jan 8, 20250.04500.04500.04500.04500.0450360,555
Jan 7, 20250.05500.05500.05000.05000.050069,201
Jan 6, 20250.05500.05500.05500.05500.05501,000
Jan 3, 20250.05000.05000.05000.05000.0500257,500
Jan 2, 20250.04500.05000.04500.05000.050086,000
Dec 31, 20240.04500.04500.04500.04500.04501,000
Dec 30, 20240.04500.04500.04000.04000.0400407,600
Dec 27, 20240.04000.04000.04000.04000.040027,000
Dec 24, 20240.04000.04000.04000.04000.0400-
Dec 23, 20240.04000.04000.04000.04000.0400400,000
Dec 20, 20240.04500.04500.04000.04000.040068,000
Dec 19, 20240.04000.04000.04000.04000.04001,293,000
Dec 18, 20240.04500.04500.04500.04500.0450389,100
Dec 17, 20240.05000.05000.04500.04500.045023,000
Dec 16, 20240.04500.04500.04500.04500.0450215,691
Dec 13, 20240.05000.05000.04500.04500.0450369,568
Dec 12, 20240.05000.05000.04500.04500.0450216,000
Dec 11, 20240.06000.06000.05000.05000.0500364,200
Dec 10, 20240.06000.06000.06000.06000.0600185,000
Dec 9, 20240.05000.06500.05000.06000.0600917,881
Dec 6, 20240.05000.05000.05000.05000.05001,000
Dec 5, 20240.05500.05500.04500.04500.0450256,500
Dec 4, 20240.05000.05500.05000.05000.0500236,000
Dec 3, 20240.04500.04500.04500.04500.0450-
Dec 2, 20240.05000.05000.04500.04500.0450479,000
Nov 29, 20240.05500.05500.05000.05000.050012,000
Nov 28, 20240.05500.05500.05500.05500.055078,000
Nov 27, 20240.05000.06000.05000.05500.0550515,264
Nov 26, 20240.05000.05000.04500.04500.0450524,500
Nov 25, 20240.06000.06000.05500.05500.0550422,500
Nov 22, 20240.06000.06000.06000.06000.06005,000
Nov 21, 20240.06000.06000.06000.06000.060080,000
Nov 20, 20240.06000.06500.06000.06000.0600320,000
Nov 19, 20240.06500.06500.06000.06000.0600694,265
Nov 18, 20240.07000.07000.07000.07000.070071,000
Nov 15, 20240.07500.07500.07000.07000.0700230,100
Nov 14, 20240.08000.08000.07500.08000.080060,150
Nov 13, 20240.08500.08500.08000.08000.080071,000
Nov 12, 20240.08000.08500.08000.08500.085041,500
Nov 11, 20240.09000.09000.08000.08500.085069,000
Nov 8, 20240.09500.09500.09000.09000.090038,000
Nov 7, 20240.08000.09500.08000.09500.0950294,000
Nov 6, 20240.09000.09000.08000.08000.0800531,025
Nov 5, 20240.10000.10000.08500.09000.0900649,860
Nov 4, 20240.10000.10500.10000.10000.1000374,500
Nov 1, 20240.10500.11000.10000.10250.1025660,502
Oct 31, 20240.11500.12000.10500.11000.1100434,300
Oct 30, 20240.11000.12000.10000.12000.1200878,956
Oct 29, 20240.12000.13000.10500.10500.10501,156,941
Oct 28, 20240.15500.15500.10500.12000.12003,700,176
Oct 25, 20240.16000.17000.15000.15500.15501,940,442
Oct 24, 20240.16000.17000.15500.16500.16501,977,750
Oct 23, 20240.15500.16500.15000.16000.1600738,500
Oct 22, 20240.16500.16500.15000.16000.1600832,960
Oct 21, 20240.20000.20000.14000.16000.16004,403,174
Oct 18, 20240.21000.21000.19000.20000.20001,113,500
Oct 17, 20240.21500.21500.20000.21000.2100892,650
Oct 16, 20240.22500.22500.20500.22500.22501,069,500
Oct 15, 20240.28000.28000.21500.21500.21502,822,304
Oct 11, 20240.26000.27500.25500.27500.27501,200,000
Oct 10, 20240.24500.26500.23000.26500.2650945,579
Oct 9, 20240.22500.24500.22500.24500.2450495,800
Oct 8, 20240.25500.25500.22500.22500.2250557,900
Oct 7, 20240.28500.28500.25500.25500.25501,071,904
Oct 4, 20240.26500.28500.26000.28500.28501,024,500
Oct 3, 20240.25500.26500.25000.26500.2650375,500
Oct 2, 20240.25500.25500.24500.25500.2550306,450
Oct 1, 20240.26000.26500.25000.25500.2550763,603
Sep 30, 20240.28000.28000.26000.26000.2600384,000
Sep 27, 20240.28000.28000.27000.27000.2700383,278
Sep 26, 20240.29000.29000.27500.27500.2750291,400
Sep 25, 20240.29000.30000.28000.29500.2950421,678
Sep 24, 20240.29500.29500.28000.29000.2900258,452
Sep 23, 20240.27500.30000.27000.30000.3000643,500
Sep 20, 20240.26500.27500.26000.27500.2750373,000
Sep 19, 20240.25500.26500.24500.26500.2650268,900
Sep 18, 20240.26000.26000.25000.26000.2600103,500
Sep 17, 20240.27000.27000.24000.26000.2600744,000
Sep 16, 20240.28000.28000.27500.27500.275041,348
Sep 13, 20240.28500.28500.27000.28000.2800306,500
Sep 12, 20240.29500.29500.29000.29000.2900344,896
Sep 11, 20240.27500.29000.27500.29000.2900202,500
Sep 10, 20240.29000.29000.26500.27000.2700308,000
Sep 9, 20240.29500.31500.29000.29000.2900617,500
Sep 6, 20240.28000.30000.28000.30000.3000180,534
Sep 5, 20240.28000.29000.28000.29000.2900176,000
Sep 4, 20240.28000.28500.27500.28000.280086,500
Sep 3, 20240.29500.30000.26500.28500.2850574,585
Aug 30, 20240.27000.30000.27000.30000.3000428,281
Aug 29, 20240.25000.26500.24250.26500.2650268,520
Aug 28, 20240.26000.26000.24000.24000.2400173,800
Aug 27, 20240.26500.27000.24500.24500.2450244,254
Aug 26, 20240.27000.27000.26500.27000.270097,800
Aug 23, 20240.27000.27000.25500.26500.2650150,300
Aug 22, 20240.25000.28500.25000.27000.2700327,403
Aug 21, 20240.24500.24500.24000.24500.2450142,000
Aug 20, 20240.24500.24500.23500.24000.2400347,300
Aug 19, 20240.23500.25000.22500.25000.2500743,763
Aug 16, 20240.23000.23500.23000.23500.235034,500
Aug 15, 20240.20000.24000.19500.23500.2350758,685
Aug 14, 20240.20500.20500.19000.20000.2000856,300
Aug 13, 20240.21000.21000.20000.20000.2000220,261
Aug 12, 20240.22000.22000.20000.20000.2000301,000
Aug 9, 20240.22000.22000.21500.22000.2200147,615
Aug 8, 20240.22000.22500.20500.22000.2200208,540
Aug 7, 20240.21500.22000.21000.22000.2200140,000
Aug 6, 20240.21500.21500.21000.21000.2100157,500
Aug 2, 20240.22000.23000.21000.23000.2300224,049
Aug 1, 20240.24000.24000.21500.22000.2200278,500
Jul 31, 20240.22500.25000.22500.24500.2450297,769
Jul 30, 20240.22000.22500.22000.22500.225062,000
Jul 29, 20240.21000.24000.21000.23000.2300338,500
Jul 26, 20240.20500.21500.20500.21500.2150154,876
Jul 25, 20240.23000.23000.20000.21000.2100422,256
Jul 24, 20240.23500.23500.23000.23500.2350174,000
Jul 23, 20240.24000.25000.24000.24000.2400226,500
Jul 22, 20240.25500.25500.24000.24000.2400175,557
Jul 19, 20240.26500.26500.24000.25500.2550366,000
Jul 18, 20240.26000.27000.26000.26500.2650240,500
Jul 17, 20240.26500.26500.25500.26000.2600142,550
Jul 16, 20240.24000.27000.23000.25500.2550253,500
Jul 15, 20240.26000.27000.22500.23500.2350305,919
Jul 12, 20240.21000.27000.21000.27000.2700787,086
Jul 11, 20240.22500.22500.20000.20000.2000246,728
Jul 10, 20240.22500.23000.21500.23000.2300112,000
Jul 9, 20240.20500.22500.20500.22500.2250324,500
Jul 8, 20240.21500.21500.20000.20000.2000113,382
Jul 5, 20240.20000.21500.20000.21000.2100261,500
Jul 4, 20240.20000.20500.19000.20000.2000140,000
Jul 3, 20240.18000.21000.17000.20000.2000639,500
Jul 2, 20240.16500.17500.16000.17500.1750224,000
Jun 28, 20240.16500.17500.16000.16500.1650130,700
Jun 27, 20240.18000.18000.16000.16000.1600276,000
Jun 26, 20240.17000.17000.17000.17000.170052,000
Jun 25, 20240.17000.18000.16500.16500.1650202,500
Jun 24, 20240.16500.16500.16500.16500.165084,500
Jun 21, 20240.15500.17000.15500.16000.1600135,500
Jun 20, 20240.19500.22000.16000.16500.1650192,000
Jun 19, 20240.21000.22500.18500.20000.2000150,000
Jun 18, 20240.20000.20000.19000.19500.1950125,700
Jun 17, 20240.20000.20000.18500.19000.190085,000
Jun 14, 20240.20000.21000.20000.21000.210058,113
Jun 13, 20240.19500.19500.19500.19500.19501,000
Jun 12, 20240.17500.19000.17500.18500.1850107,000
Jun 11, 20240.18500.18500.16000.16000.1600124,500
Jun 10, 20240.20500.20500.19000.19000.190040,000
Jun 7, 20240.21500.21500.20000.20000.2000166,000
Jun 6, 20240.18500.24000.18500.20000.2000374,830
Jun 5, 20240.19500.19500.19500.19500.1950-
Jun 4, 20240.19500.19500.19500.19500.1950500
Jun 3, 20240.17000.20000.17000.20000.200047,113
May 31, 20240.19000.20000.18000.18000.180035,000
May 30, 20240.19500.19500.19000.19000.190010,000
May 29, 20240.21000.23500.21000.23500.235017,500
May 28, 20240.18500.21000.18500.21000.2100139,700
May 27, 20240.18000.18000.18000.18000.18008,000
May 24, 20240.19000.19000.18000.18000.180013,500
May 23, 20240.18500.19000.18000.19000.190062,000
May 22, 20240.19000.19500.16000.19000.190065,646
May 21, 20240.19000.20000.19000.19000.1900185,500
May 17, 20240.17000.19000.17000.18500.1850103,700
May 16, 20240.19000.19500.16000.16000.160035,000
May 15, 20240.18500.20000.18500.20000.2000119,100
May 14, 20240.16000.20000.16000.20000.2000498,000
May 13, 20240.16000.16000.13500.16000.1600215,500
May 10, 20240.12500.16000.11500.16000.1600187,000
May 9, 20240.10000.12500.10000.12500.125026,000
May 8, 20240.08500.08500.08500.08500.0850-
May 7, 20240.08500.08500.08500.08500.0850-
May 6, 20240.08500.08500.08500.08500.08501,000
May 3, 20240.12500.12500.10000.10000.100011,000
May 2, 20240.11000.11000.11000.11000.1100-
May 1, 20240.10500.11000.09000.11000.110020,000
Apr 30, 20240.11000.11000.10500.10500.10505,500
Apr 29, 20240.12000.12000.10500.11000.110064,100
Apr 26, 20240.12000.12000.12000.12000.1200-
Apr 25, 20240.12000.12000.12000.12000.120020,500
Apr 24, 20240.12000.12000.12000.12000.120028,500
Apr 23, 20240.12500.12500.12000.12000.120041,000
Apr 22, 20240.13500.13500.13500.13500.1350-
Apr 19, 20240.11500.13500.11500.13500.135011,500
Apr 18, 20240.12500.12500.11500.11500.11507,500
Apr 17, 20240.12500.14000.12500.14000.14006,500
Apr 16, 20240.13000.13000.13000.13000.130015,000

Related Tickers

FOMO.CN FormationMtls
0.4200
+2.44%
 
SASY.CN Sassy Gold Corp.
0.0600
0.00%
 
GNEM.CN GrtNrthEnrMtls
0.2300
+2.22%
 
PLLR.CN Forty Pillars Mining Corp.
0.0500
0.00%
 
CRD.V Copper Road Resources Inc.
0.0150
-50.00%
 
MAXX.CN Max Power Mining Corp.
0.1900
0.00%
 
GSTR.CN Glenstar Minerals Inc.
0.3500
+6.06%
 
USLI.CN American Salars Lithium Inc.
0.0750
+7.14%
 
CUPR.CN SuperCopper
0.2600
-3.70%
 
VBAM.CN Vital Battery Metals Inc.
0.1100
0.00%