Transatlantic Mining Corp. (TCO.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 10:11AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
| 02 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 37,000 |
| 01 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 30 Apr 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 31,250 |
| 29 Apr 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 61,050 |
| 26 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 25 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 24 Apr 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 53,000 |
| 23 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 22 Apr 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 17,730 |
| 19 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,215 |
| 18 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 17 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,500 |
| 16 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 15 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,866 |
| 12 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 37,000 |
| 11 Apr 2024 | 0.0700 | 0.0850 | 0.0700 | 0.0850 | 0.0850 | 82,000 |
| 10 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 56,000 |
| 09 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 9,000 |
| 08 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,250 |
| 05 Apr 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 25,920 |
| 04 Apr 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 93,000 |
| 03 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 103,650 |
| 02 Apr 2024 | 0.0600 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 116,000 |
| 01 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,900 |
| 28 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,000 |
| 27 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 26 Mar 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 50,450 |
| 25 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 22 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 21 Mar 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 18,184 |
| 20 Mar 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 35,000 |
| 19 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 18 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 15 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 69,000 |
| 14 Mar 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 38,000 |
| 13 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 15,000 |
| 12 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 11 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,549 |
| 08 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| 07 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,000 |
| 06 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 74,000 |
| 05 Mar 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 78,000 |
| 04 Mar 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 21,000 |
| 01 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,600 |
| 29 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 170,000 |
| 28 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 27 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 26 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 23 Feb 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 35,000 |
| 22 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 69,500 |
| 21 Feb 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 39,000 |
| 20 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 16 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| 15 Feb 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 99,512 |
| 14 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
| 13 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
| 12 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 31,000 |
| 09 Feb 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 9,023 |
| 08 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 07 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 94,000 |
| 06 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
| 05 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 13,000 |
| 02 Feb 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 52,900 |
| 01 Feb 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 52,000 |
| 31 Jan 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0650 | 0.0650 | 269,450 |
| 30 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 42,000 |
| 29 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,000 |
| 26 Jan 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 12,000 |
| 25 Jan 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 123,005 |
| 24 Jan 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 10,000 |
| 23 Jan 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 63,000 |
| 22 Jan 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 85,000 |
| 19 Jan 2024 | 0.0850 | 0.1050 | 0.0800 | 0.1050 | 0.1050 | 75,918 |
| 18 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 |
| 17 Jan 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 34,000 |
| 16 Jan 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 66,000 |
| 15 Jan 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 5,475 |
| 12 Jan 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 93,000 |
| 11 Jan 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 26,050 |
| 10 Jan 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 09 Jan 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 11,000 |
| 08 Jan 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 8,887 |
| 05 Jan 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 55,000 |
| 04 Jan 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 135,546 |
| 03 Jan 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 |
| 02 Jan 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 11,000 |
| 29 Dec 2023 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 49,565 |
| 28 Dec 2023 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 14,000 |
| 27 Dec 2023 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 144,000 |
| 22 Dec 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 15,115 |
| 21 Dec 2023 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 12,500 |
| 20 Dec 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 23,130 |
| 19 Dec 2023 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 131,748 |
| 18 Dec 2023 | 0.1100 | 0.1100 | 0.0850 | 0.0900 | 0.0900 | 205,162 |
| 15 Dec 2023 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 225,118 |
| 14 Dec 2023 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 70,377 |
| 13 Dec 2023 | 0.0750 | 0.0850 | 0.0700 | 0.0800 | 0.0800 | 173,250 |
| 12 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 33,000 |
| 11 Dec 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 63,159 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.