News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Turmalina Metals Corp. (TBXXF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3100

-0.0050

(-1.59%)

At close: 02:31PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	0.2900	0.3100	0.2900	0.3100	0.3100	1,300
30 June 2022	0.3150	0.3150	0.3150	0.3150	0.3150	-
29 June 2022	0.3150	0.3150	0.3060	0.3150	0.3150	86,000
28 June 2022	0.3180	0.3200	0.3180	0.3200	0.3200	33,500
27 June 2022	0.3200	0.3200	0.3100	0.3100	0.3100	50,000
24 June 2022	0.3250	0.3250	0.3210	0.3210	0.3210	15,000
23 June 2022	0.3150	0.3240	0.3080	0.3220	0.3220	228,000
22 June 2022	0.3200	0.3250	0.3100	0.3250	0.3250	28,500
21 June 2022	0.3200	0.3200	0.3200	0.3200	0.3200	7,000
17 June 2022	0.3040	0.3150	0.3040	0.3150	0.3150	2,400
16 June 2022	0.3390	0.3390	0.3000	0.3100	0.3100	26,000
15 June 2022	0.3360	0.3360	0.3280	0.3280	0.3280	2,800
14 June 2022	0.3460	0.3460	0.3460	0.3460	0.3460	-
13 June 2022	0.3460	0.3460	0.3460	0.3460	0.3460	800
10 June 2022	0.3400	0.3480	0.3400	0.3480	0.3480	12,000
09 June 2022	0.3700	0.3700	0.3700	0.3700	0.3700	10,000
08 June 2022	0.3700	0.3850	0.3700	0.3850	0.3850	1,500
07 June 2022	0.3910	0.3910	0.3910	0.3910	0.3910	2,500
06 June 2022	0.3970	0.3970	0.3970	0.3970	0.3970	-
03 June 2022	0.3970	0.3970	0.3970	0.3970	0.3970	-
02 June 2022	0.3920	0.4120	0.3920	0.3970	0.3970	5,600
01 June 2022	0.3500	0.3820	0.3500	0.3820	0.3820	12,100
31 May 2022	0.3440	0.3910	0.3440	0.3700	0.3700	7,100
27 May 2022	0.3920	0.3920	0.3600	0.3850	0.3850	21,500
26 May 2022	0.3680	0.3680	0.3640	0.3640	0.3640	10,100
25 May 2022	0.3890	0.3890	0.3890	0.3890	0.3890	1,300
24 May 2022	0.4000	0.4400	0.3910	0.4000	0.4000	40,400
23 May 2022	0.4400	0.4400	0.4400	0.4400	0.4400	-
20 May 2022	0.4400	0.4400	0.4400	0.4400	0.4400	-
19 May 2022	0.4400	0.4400	0.4400	0.4400	0.4400	2,500
18 May 2022	0.4240	0.4250	0.4150	0.4150	0.4150	24,500
17 May 2022	0.3950	0.4550	0.3950	0.4240	0.4240	148,200
16 May 2022	0.3000	0.3850	0.3000	0.3850	0.3850	263,700
13 May 2022	0.2920	0.3100	0.2920	0.2940	0.2940	27,800
12 May 2022	0.2900	0.2940	0.2800	0.2800	0.2800	12,900
11 May 2022	0.3710	0.3710	0.3000	0.3000	0.3000	27,000
10 May 2022	0.3330	0.3330	0.3330	0.3330	0.3330	1,000
09 May 2022	0.2850	0.2850	0.2850	0.2850	0.2850	500
06 May 2022	0.3470	0.3470	0.2970	0.3000	0.3000	48,500
05 May 2022	0.3290	0.3300	0.3070	0.3070	0.3070	81,800
04 May 2022	0.3150	0.3300	0.3150	0.3300	0.3300	54,000
03 May 2022	0.3450	0.3580	0.3200	0.3200	0.3200	50,000
02 May 2022	0.3600	0.3600	0.3570	0.3570	0.3570	12,500
29 Apr 2022	0.3630	0.3630	0.3630	0.3630	0.3630	800
28 Apr 2022	0.3800	0.3860	0.3500	0.3860	0.3860	63,000
27 Apr 2022	0.4090	0.4090	0.3700	0.3700	0.3700	29,900
26 Apr 2022	0.3940	0.3940	0.3610	0.3900	0.3900	11,500
25 Apr 2022	0.3900	0.3900	0.3700	0.3700	0.3700	25,000
22 Apr 2022	0.4350	0.4520	0.4000	0.4000	0.4000	40,500
21 Apr 2022	0.4530	0.4700	0.4300	0.4300	0.4300	48,100
20 Apr 2022	0.4420	0.4700	0.4420	0.4700	0.4700	54,000
19 Apr 2022	0.4300	0.4380	0.4230	0.4380	0.4380	22,200
18 Apr 2022	0.4310	0.4540	0.4310	0.4540	0.4540	32,200
14 Apr 2022	0.4000	0.4500	0.4000	0.4210	0.4210	43,800
13 Apr 2022	0.3740	0.3920	0.3740	0.3920	0.3920	6,000
12 Apr 2022	0.3770	0.3770	0.3700	0.3760	0.3760	12,000
11 Apr 2022	0.3670	0.3980	0.3670	0.3830	0.3830	65,800
08 Apr 2022	0.3950	0.3950	0.3700	0.3880	0.3880	17,500
07 Apr 2022	0.4060	0.4320	0.3770	0.3770	0.3770	78,200
06 Apr 2022	0.4580	0.4580	0.4580	0.4580	0.4580	-
05 Apr 2022	0.4700	0.4700	0.4390	0.4580	0.4580	30,100
04 Apr 2022	0.4100	0.4500	0.4010	0.4500	0.4500	20,000
01 Apr 2022	0.4190	0.4470	0.4190	0.4470	0.4470	12,000
31 Mar 2022	0.3900	0.4220	0.3900	0.4210	0.4210	33,600
30 Mar 2022	0.4050	0.4110	0.3700	0.4110	0.4110	102,500
29 Mar 2022	0.4100	0.4100	0.4030	0.4100	0.4100	30,200
28 Mar 2022	0.4150	0.4150	0.4000	0.4040	0.4040	43,600
25 Mar 2022	0.4790	0.4790	0.4300	0.4300	0.4300	28,100
24 Mar 2022	0.4300	0.4790	0.4300	0.4790	0.4790	13,500
23 Mar 2022	0.4720	0.4740	0.4720	0.4740	0.4740	8,500
22 Mar 2022	0.4690	0.4820	0.4550	0.4770	0.4770	168,100
21 Mar 2022	0.4330	0.4350	0.4330	0.4350	0.4350	4,000
18 Mar 2022	0.4480	0.4560	0.4480	0.4560	0.4560	65,500
17 Mar 2022	0.4300	0.4550	0.4300	0.4520	0.4520	75,200
16 Mar 2022	0.4350	0.4520	0.4050	0.4390	0.4390	89,900
15 Mar 2022	0.4490	0.4700	0.4410	0.4700	0.4700	124,200
14 Mar 2022	0.4550	0.4640	0.4300	0.4640	0.4640	71,800
11 Mar 2022	0.4530	0.4660	0.4450	0.4660	0.4660	19,500
10 Mar 2022	0.4640	0.4670	0.4530	0.4550	0.4550	113,500
09 Mar 2022	0.5060	0.5060	0.4050	0.4380	0.4380	323,600
08 Mar 2022	0.4250	0.4840	0.4250	0.4760	0.4760	82,300
07 Mar 2022	0.3530	0.3860	0.3530	0.3770	0.3770	40,000
04 Mar 2022	0.3360	0.3420	0.3340	0.3340	0.3340	26,900
03 Mar 2022	0.3120	0.3540	0.3110	0.3400	0.3400	64,500
02 Mar 2022	0.3040	0.3040	0.3040	0.3040	0.3040	500
01 Mar 2022	0.3100	0.3150	0.3040	0.3040	0.3040	2,500
28 Feb 2022	0.3000	0.3130	0.3000	0.3130	0.3130	2,900
25 Feb 2022	0.2980	0.2980	0.2980	0.2980	0.2980	14,000
24 Feb 2022	0.2920	0.3380	0.2920	0.3100	0.3100	107,000
23 Feb 2022	0.3000	0.3050	0.3000	0.3000	0.3000	113,500
22 Feb 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
18 Feb 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
17 Feb 2022	0.3050	0.3050	0.3000	0.3000	0.3000	40,000
16 Feb 2022	0.2910	0.2910	0.2900	0.2900	0.2900	2,000
15 Feb 2022	0.2700	0.2900	0.2700	0.2900	0.2900	16,000
14 Feb 2022	0.3180	0.3180	0.2970	0.3170	0.3170	80,500
11 Feb 2022	0.3370	0.3370	0.3370	0.3370	0.3370	-
10 Feb 2022	0.3370	0.3370	0.3370	0.3370	0.3370	1,000
09 Feb 2022	0.3250	0.3250	0.3160	0.3160	0.3160	1,500
08 Feb 2022	0.2990	0.3190	0.2990	0.3160	0.3160	19,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,238.60-89.32(-0.32%)

News that makes you smarter and richer... For free.

Turmalina Metals Corp. (TBXXF)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,238.60
-89.32(-0.32%)