Other OTC - Delayed Quote • USD
Recharge Resources Ltd. (RECHF)
At close: April 26 at 3:56 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.1197 | 0.1197 | 0.0927 | 0.0927 | 0.0927 | 10,350 |
Apr 25, 2024 | 0.0897 | 0.1140 | 0.0801 | 0.1000 | 0.1000 | 52,946 |
Apr 24, 2024 | 0.0936 | 0.0936 | 0.0936 | 0.0936 | 0.0936 | - |
Apr 23, 2024 | 0.1055 | 0.1055 | 0.0827 | 0.0936 | 0.0936 | 14,385 |
Apr 22, 2024 | 0.0802 | 0.1001 | 0.0801 | 0.0801 | 0.0801 | 54,816 |
Apr 19, 2024 | 0.1199 | 0.1199 | 0.0858 | 0.0900 | 0.0900 | 54,467 |
Apr 18, 2024 | 0.1100 | 0.1100 | 0.0975 | 0.1033 | 0.1033 | 3,180 |
Apr 17, 2024 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | 5,550 |
Apr 16, 2024 | 0.1028 | 0.1199 | 0.0907 | 0.0907 | 0.0907 | 7,120 |
Apr 15, 2024 | 0.0801 | 0.1109 | 0.0801 | 0.0974 | 0.0974 | 35,243 |
Apr 12, 2024 | 0.1199 | 0.1199 | 0.0901 | 0.1144 | 0.1144 | 62,998 |
Apr 11, 2024 | 0.0951 | 0.1199 | 0.0951 | 0.1199 | 0.1199 | 53,427 |
Apr 10, 2024 | 0.1137 | 0.1137 | 0.1032 | 0.1037 | 0.1037 | 4,141 |
Apr 9, 2024 | 0.0801 | 0.1199 | 0.0801 | 0.1123 | 0.1123 | 6,437 |
Apr 8, 2024 | 0.1199 | 0.1199 | 0.0950 | 0.1199 | 0.1199 | 31,146 |
Apr 5, 2024 | 0.1127 | 0.1199 | 0.0935 | 0.1199 | 0.1199 | 51,997 |
Apr 4, 2024 | 0.1196 | 0.1200 | 0.1055 | 0.1163 | 0.1163 | 20,385 |
Apr 3, 2024 | 0.0847 | 0.1200 | 0.0847 | 0.1127 | 0.1127 | 14,105 |
Apr 2, 2024 | 0.1150 | 0.1161 | 0.1079 | 0.1160 | 0.1160 | 18,260 |
Apr 1, 2024 | 0.0801 | 0.1162 | 0.0801 | 0.1055 | 0.1055 | 15,789 |
Mar 28, 2024 | 0.0938 | 0.1088 | 0.0938 | 0.1088 | 0.1088 | 44,263 |
Mar 27, 2024 | 0.1000 | 0.1086 | 0.0886 | 0.1086 | 0.1086 | 86,628 |
Mar 26, 2024 | 0.1400 | 0.1400 | 0.1015 | 0.1075 | 0.1075 | 8,535 |
Mar 25, 2024 | 0.1000 | 0.1400 | 0.1000 | 0.1160 | 0.1160 | 12,506 |
Mar 22, 2024 | 0.1234 | 0.1288 | 0.1000 | 0.1230 | 0.1230 | 39,050 |
Mar 21, 2024 | 0.1000 | 0.1288 | 0.1000 | 0.1144 | 0.1144 | 30,903 |
Mar 20, 2024 | 0.1000 | 0.1207 | 0.1000 | 0.1200 | 0.1200 | 20,194 |
Mar 19, 2024 | 0.0887 | 0.1142 | 0.0887 | 0.1125 | 0.1125 | 24,983 |
Mar 18, 2024 | 0.1191 | 0.1191 | 0.1144 | 0.1146 | 0.1146 | 34,852 |
Mar 15, 2024 | 0.1035 | 0.1259 | 0.0935 | 0.1207 | 0.1207 | 62,571 |
Mar 14, 2024 | 0.0800 | 0.1250 | 0.0800 | 0.1150 | 0.1150 | 71,091 |
Mar 13, 2024 | 0.0755 | 0.1100 | 0.0755 | 0.1062 | 0.1062 | 14,011 |
Mar 12, 2024 | 0.1058 | 0.1100 | 0.0797 | 0.1089 | 0.1089 | 77,243 |
Mar 11, 2024 | 0.0987 | 0.1040 | 0.0830 | 0.0920 | 0.0920 | 8,040 |
Mar 8, 2024 | 0.0917 | 0.1038 | 0.0800 | 0.0920 | 0.0920 | 25,708 |
Mar 7, 2024 | 0.1014 | 0.1049 | 0.0752 | 0.0931 | 0.0931 | 95,324 |
Mar 6, 2024 | 0.1000 | 0.1126 | 0.1000 | 0.1038 | 0.1038 | 27,894 |
Mar 5, 2024 | 0.0941 | 0.1123 | 0.0941 | 0.1000 | 0.1000 | 10,900 |
Mar 4, 2024 | 0.0913 | 0.1220 | 0.0913 | 0.0942 | 0.0942 | 78,911 |
Mar 1, 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 62,890 |
Feb 29, 2024 | 0.1142 | 0.1193 | 0.0906 | 0.1169 | 0.1169 | 177,945 |
Feb 28, 2024 | 0.1208 | 0.1250 | 0.1150 | 0.1250 | 0.1250 | 90,062 |
Feb 27, 2024 | 0.1205 | 0.1425 | 0.1200 | 0.1316 | 0.1316 | 49,713 |
Feb 26, 2024 | 0.1284 | 0.1400 | 0.1205 | 0.1351 | 0.1351 | 63,608 |
Feb 23, 2024 | 0.1400 | 0.1400 | 0.1241 | 0.1248 | 0.1248 | 14,765 |
Feb 22, 2024 | 0.1278 | 0.1400 | 0.1200 | 0.1268 | 0.1268 | 98,769 |
Feb 21, 2024 | 0.1200 | 0.1350 | 0.1200 | 0.1350 | 0.1350 | 19,177 |
Feb 20, 2024 | 0.1201 | 0.1326 | 0.1201 | 0.1250 | 0.1250 | 50,690 |
Feb 16, 2024 | 0.1343 | 0.1343 | 0.1201 | 0.1282 | 0.1282 | 98,646 |
Feb 15, 2024 | 0.1201 | 0.1355 | 0.1201 | 0.1201 | 0.1201 | 26,320 |
Feb 14, 2024 | 0.1201 | 0.1320 | 0.1201 | 0.1215 | 0.1215 | 23,525 |
Feb 13, 2024 | 0.1200 | 0.1352 | 0.1200 | 0.1350 | 0.1350 | 17,886 |
Feb 12, 2024 | 0.1230 | 0.1403 | 0.1201 | 0.1223 | 0.1223 | 89,433 |
Feb 9, 2024 | 0.1230 | 0.1297 | 0.1230 | 0.1230 | 0.1230 | 81,089 |
Feb 8, 2024 | 0.1290 | 0.1364 | 0.1230 | 0.1260 | 0.1260 | 23,116 |
Feb 7, 2024 | 0.1590 | 0.1600 | 0.1298 | 0.1298 | 0.1298 | 105,991 |
Feb 6, 2024 | 0.1350 | 0.1535 | 0.1210 | 0.1417 | 0.1417 | 99,575 |
Feb 5, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 42,743 |
Feb 2, 2024 | 0.1450 | 0.1507 | 0.1400 | 0.1400 | 0.1400 | 51,841 |
Feb 1, 2024 | 0.1537 | 0.1570 | 0.1470 | 0.1500 | 0.1500 | 145,695 |
Jan 31, 2024 | 0.1480 | 0.1562 | 0.1440 | 0.1513 | 0.1513 | 80,382 |
Jan 30, 2024 | 0.1300 | 0.1545 | 0.1200 | 0.1500 | 0.1500 | 99,149 |
Jan 29, 2024 | 0.1693 | 0.1693 | 0.1480 | 0.1480 | 0.1480 | 77,992 |
Jan 26, 2024 | 0.1572 | 0.1594 | 0.1432 | 0.1594 | 0.1594 | 133,615 |
Jan 25, 2024 | 0.1371 | 0.1700 | 0.1371 | 0.1572 | 0.1572 | 62,762 |
Jan 24, 2024 | 0.1371 | 0.1667 | 0.1371 | 0.1601 | 0.1601 | 61,325 |
Jan 23, 2024 | 0.1750 | 0.1834 | 0.1605 | 0.1605 | 0.1605 | 82,513 |
Jan 22, 2024 | 0.2060 | 0.2060 | 0.1700 | 0.1936 | 0.1936 | 37,449 |
Jan 19, 2024 | 0.1750 | 0.2000 | 0.1750 | 0.1750 | 0.1750 | 63,046 |
Jan 18, 2024 | 0.2390 | 0.2390 | 0.1823 | 0.1900 | 0.1900 | 34,319 |
Jan 17, 2024 | 0.2390 | 0.2390 | 0.1759 | 0.1998 | 0.1998 | 29,034 |
Jan 16, 2024 | 0.2106 | 0.2348 | 0.2100 | 0.2245 | 0.2245 | 61,537 |
Jan 12, 2024 | 0.2340 | 0.2389 | 0.2331 | 0.2389 | 0.2389 | 8,666 |
Jan 11, 2024 | 0.2180 | 0.2388 | 0.2180 | 0.2340 | 0.2340 | 17,872 |
Jan 10, 2024 | 0.2353 | 0.2390 | 0.2314 | 0.2356 | 0.2356 | 50,377 |
Jan 9, 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2303 | 0.2303 | 97,794 |
Jan 8, 2024 | 0.2200 | 0.2746 | 0.2200 | 0.2260 | 0.2260 | 135,189 |
Jan 5, 2024 | 0.2359 | 0.2525 | 0.2356 | 0.2375 | 0.2375 | 86,419 |
Jan 4, 2024 | 0.2280 | 0.2450 | 0.2280 | 0.2432 | 0.2432 | 53,281 |
Jan 3, 2024 | 0.2450 | 0.2500 | 0.2357 | 0.2435 | 0.2435 | 45,746 |
Jan 2, 2024 | 0.2384 | 0.2900 | 0.2384 | 0.2500 | 0.2500 | 51,513 |
Dec 29, 2023 | 0.2940 | 0.2940 | 0.2500 | 0.2510 | 0.2510 | 119,983 |
Dec 28, 2023 | 0.2881 | 0.2939 | 0.2753 | 0.2817 | 0.2817 | 72,967 |
Dec 27, 2023 | 0.2354 | 0.3100 | 0.2354 | 0.2996 | 0.2996 | 136,673 |
Dec 26, 2023 | 0.2854 | 0.3100 | 0.2854 | 0.2991 | 0.2991 | 102,601 |
Dec 22, 2023 | 0.2589 | 0.3225 | 0.2589 | 0.3100 | 0.3100 | 42,817 |
Dec 21, 2023 | 0.2750 | 0.3004 | 0.2750 | 0.2884 | 0.2884 | 65,525 |
Dec 20, 2023 | 0.3175 | 0.3250 | 0.2891 | 0.3095 | 0.3095 | 61,912 |
Dec 19, 2023 | 0.3250 | 0.3250 | 0.2750 | 0.3123 | 0.3123 | 71,318 |
Dec 18, 2023 | 0.3150 | 0.3250 | 0.2700 | 0.3125 | 0.3125 | 55,665 |
Dec 15, 2023 | 0.2800 | 0.3250 | 0.2800 | 0.3108 | 0.3108 | 43,260 |
Dec 14, 2023 | 0.3231 | 0.3250 | 0.3000 | 0.3125 | 0.3125 | 127,743 |
Dec 13, 2023 | 0.3250 | 0.3250 | 0.3001 | 0.3200 | 0.3200 | 79,468 |
Dec 12, 2023 | 0.3000 | 0.3250 | 0.2740 | 0.3100 | 0.3100 | 114,569 |
Dec 11, 2023 | 0.2900 | 0.3034 | 0.2800 | 0.2900 | 0.2900 | 50,220 |
Dec 8, 2023 | 0.3519 | 0.3519 | 0.2900 | 0.2937 | 0.2937 | 64,332 |
Dec 7, 2023 | 0.2820 | 0.3143 | 0.2820 | 0.2891 | 0.2891 | 69,674 |
Dec 6, 2023 | 0.2500 | 0.3199 | 0.2500 | 0.3175 | 0.3175 | 59,457 |
Dec 5, 2023 | 0.2792 | 0.3300 | 0.2748 | 0.2748 | 0.2748 | 5,222 |
Dec 4, 2023 | 0.2972 | 0.3228 | 0.2725 | 0.3100 | 0.3100 | 15,572 |
Dec 1, 2023 | 0.2971 | 0.3375 | 0.2971 | 0.3315 | 0.3315 | 66,170 |
Nov 30, 2023 | 0.2500 | 0.3300 | 0.2500 | 0.2972 | 0.2972 | 34,077 |
Nov 29, 2023 | 0.3269 | 0.3269 | 0.2790 | 0.3159 | 0.3159 | 24,148 |
Nov 28, 2023 | 0.3300 | 0.3400 | 0.2950 | 0.3175 | 0.3175 | 39,556 |
Nov 27, 2023 | 0.3197 | 0.3300 | 0.2900 | 0.3300 | 0.3300 | 60,361 |
Nov 24, 2023 | 0.3287 | 0.3300 | 0.2880 | 0.3300 | 0.3300 | 106,314 |
Nov 22, 2023 | 0.2400 | 0.2935 | 0.2400 | 0.2895 | 0.2895 | 33,528 |
Nov 21, 2023 | 0.2803 | 0.3100 | 0.2801 | 0.3100 | 0.3100 | 11,325 |
Nov 20, 2023 | 0.3009 | 0.3125 | 0.2534 | 0.2968 | 0.2968 | 61,646 |
Nov 17, 2023 | 0.2149 | 0.3000 | 0.2149 | 0.2800 | 0.2800 | 31,843 |
Nov 16, 2023 | 0.2938 | 0.2938 | 0.2812 | 0.2822 | 0.2822 | 11,629 |
Nov 15, 2023 | 0.3000 | 0.3000 | 0.2518 | 0.3000 | 0.3000 | 24,486 |
Nov 14, 2023 | 0.2600 | 0.2900 | 0.2600 | 0.2826 | 0.2826 | 24,533 |
Nov 13, 2023 | 0.2500 | 0.2601 | 0.2211 | 0.2600 | 0.2600 | 115,779 |
Nov 10, 2023 | 0.2640 | 0.2640 | 0.2200 | 0.2500 | 0.2500 | 56,078 |
Nov 9, 2023 | 0.2600 | 0.2740 | 0.2200 | 0.2680 | 0.2680 | 88,784 |
Nov 8, 2023 | 0.2500 | 0.3100 | 0.2500 | 0.2613 | 0.2613 | 46,600 |
Nov 7, 2023 | 0.2800 | 0.3096 | 0.2638 | 0.2650 | 0.2650 | 13,485 |
Nov 6, 2023 | 0.2500 | 0.3149 | 0.2500 | 0.2833 | 0.2833 | 14,521 |
Nov 3, 2023 | 0.2500 | 0.2905 | 0.2500 | 0.2700 | 0.2700 | 27,323 |
Nov 2, 2023 | 0.2500 | 0.2902 | 0.2500 | 0.2702 | 0.2702 | 36,944 |
Nov 1, 2023 | 0.2600 | 0.2850 | 0.2500 | 0.2600 | 0.2600 | 47,548 |
Oct 31, 2023 | 0.2920 | 0.3225 | 0.2600 | 0.2600 | 0.2600 | 182,100 |
Oct 30, 2023 | 0.3032 | 0.3150 | 0.2500 | 0.3060 | 0.3060 | 46,235 |
Oct 27, 2023 | 0.2423 | 0.3076 | 0.2423 | 0.3073 | 0.3073 | 19,070 |
Oct 26, 2023 | 0.2500 | 0.3106 | 0.2500 | 0.2959 | 0.2959 | 24,699 |
Oct 25, 2023 | 0.3002 | 0.3268 | 0.2992 | 0.3100 | 0.3100 | 45,050 |
Oct 24, 2023 | 0.3645 | 0.3645 | 0.3086 | 0.3300 | 0.3300 | 76,914 |
Oct 23, 2023 | 0.3572 | 0.3651 | 0.3099 | 0.3615 | 0.3615 | 173,953 |
Oct 20, 2023 | 0.3450 | 0.3572 | 0.3089 | 0.3572 | 0.3572 | 68,954 |
Oct 19, 2023 | 0.2500 | 0.3450 | 0.2500 | 0.3450 | 0.3450 | 22,288 |
Oct 18, 2023 | 0.3450 | 0.3450 | 0.2225 | 0.3232 | 0.3232 | 32,637 |
Oct 17, 2023 | 0.3392 | 0.3419 | 0.3000 | 0.3369 | 0.3369 | 124,770 |
Oct 16, 2023 | 0.2960 | 0.3400 | 0.2700 | 0.3000 | 0.3000 | 54,334 |
Oct 13, 2023 | 0.2905 | 0.3018 | 0.2731 | 0.2900 | 0.2900 | 23,195 |
Oct 12, 2023 | 0.3000 | 0.3000 | 0.2629 | 0.2919 | 0.2919 | 65,908 |
Oct 11, 2023 | 0.2958 | 0.3137 | 0.2741 | 0.2860 | 0.2860 | 70,175 |
Oct 10, 2023 | 0.2301 | 0.3442 | 0.2301 | 0.3119 | 0.3119 | 37,643 |
Oct 9, 2023 | 0.3551 | 0.3551 | 0.2705 | 0.2710 | 0.2710 | 19,356 |
Oct 6, 2023 | 0.2394 | 0.3000 | 0.2394 | 0.3000 | 0.3000 | 141,237 |
Oct 5, 2023 | 0.2620 | 0.2620 | 0.2500 | 0.2600 | 0.2600 | 126,042 |
Oct 4, 2023 | 0.2701 | 0.2741 | 0.2502 | 0.2620 | 0.2620 | 44,615 |
Oct 3, 2023 | 0.2000 | 0.2724 | 0.2000 | 0.2600 | 0.2600 | 52,883 |
Oct 2, 2023 | 0.2650 | 0.2700 | 0.2588 | 0.2700 | 0.2700 | 51,005 |
Sep 29, 2023 | 0.2800 | 0.2950 | 0.2800 | 0.2851 | 0.2851 | 51,689 |
Sep 28, 2023 | 0.2650 | 0.2912 | 0.2650 | 0.2801 | 0.2801 | 41,410 |
Sep 27, 2023 | 0.2300 | 0.2875 | 0.2300 | 0.2757 | 0.2757 | 39,163 |
Sep 26, 2023 | 0.2300 | 0.2891 | 0.2300 | 0.2837 | 0.2837 | 89,968 |
Sep 25, 2023 | 0.2335 | 0.2350 | 0.2290 | 0.2350 | 0.2350 | 86,890 |
Sep 22, 2023 | 0.2510 | 0.2510 | 0.2034 | 0.2300 | 0.2300 | 50,586 |
Sep 21, 2023 | 0.2456 | 0.2510 | 0.2400 | 0.2400 | 0.2400 | 23,729 |
Sep 20, 2023 | 0.2702 | 0.2719 | 0.2333 | 0.2365 | 0.2365 | 48,571 |
Sep 19, 2023 | 0.2670 | 0.2914 | 0.2670 | 0.2719 | 0.2719 | 69,636 |
Sep 18, 2023 | 0.2995 | 0.2995 | 0.2670 | 0.2777 | 0.2777 | 41,351 |
Sep 15, 2023 | 0.2300 | 0.3000 | 0.2300 | 0.2917 | 0.2917 | 57,786 |
Sep 14, 2023 | 0.2720 | 0.3035 | 0.2720 | 0.3035 | 0.3035 | 16,903 |
Sep 13, 2023 | 0.2655 | 0.2803 | 0.2655 | 0.2757 | 0.2757 | 170,262 |
Sep 12, 2023 | 0.3490 | 0.3490 | 0.2750 | 0.2950 | 0.2950 | 27,773 |
Sep 11, 2023 | 0.3010 | 0.3451 | 0.2600 | 0.3200 | 0.3200 | 86,837 |
Sep 8, 2023 | 0.3600 | 0.3600 | 0.2400 | 0.3300 | 0.3300 | 76,375 |
Sep 7, 2023 | 0.3491 | 0.3491 | 0.2700 | 0.3200 | 0.3200 | 55,402 |
Sep 6, 2023 | 0.2700 | 0.3491 | 0.2700 | 0.3491 | 0.3491 | 36,942 |
Sep 5, 2023 | 0.2685 | 0.2965 | 0.2580 | 0.2580 | 0.2580 | 114,579 |
Sep 1, 2023 | 0.1504 | 0.2965 | 0.1504 | 0.2780 | 0.2780 | 166,919 |
Aug 31, 2023 | 0.1723 | 0.2488 | 0.1723 | 0.2122 | 0.2122 | 61,236 |
Aug 30, 2023 | 0.2450 | 0.2475 | 0.2250 | 0.2361 | 0.2361 | 59,215 |
Aug 29, 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2453 | 0.2453 | 52,353 |
Aug 28, 2023 | 0.2495 | 0.2499 | 0.2100 | 0.2400 | 0.2400 | 39,461 |
Aug 25, 2023 | 0.1900 | 0.2400 | 0.1900 | 0.2302 | 0.2302 | 93,199 |
Aug 24, 2023 | 0.1712 | 0.2250 | 0.1460 | 0.2042 | 0.2042 | 381,249 |
Aug 23, 2023 | 0.2350 | 0.2491 | 0.2200 | 0.2200 | 0.2200 | 110,215 |
Aug 22, 2023 | 0.2499 | 0.2499 | 0.1252 | 0.2437 | 0.2437 | 36,994 |
Aug 21, 2023 | 0.3500 | 0.3600 | 0.1920 | 0.2500 | 0.2500 | 73,204 |
Aug 18, 2023 | 1:2 Stock Splits | |||||
Aug 18, 2023 | 0.3544 | 0.3544 | 0.3544 | 0.3544 | 0.3544 | - |
Aug 17, 2023 | 0.3400 | 0.3544 | 0.2880 | 0.3544 | 0.3544 | 290,159 |
Aug 16, 2023 | 0.3774 | 0.4000 | 0.3400 | 0.3545 | 0.3545 | 75,108 |
Aug 15, 2023 | 0.3400 | 0.4000 | 0.3400 | 0.4000 | 0.4000 | 40,057 |
Aug 14, 2023 | 0.3560 | 0.3950 | 0.3560 | 0.3800 | 0.3800 | 48,556 |
Aug 11, 2023 | 0.3702 | 0.4100 | 0.3702 | 0.3845 | 0.3845 | 43,446 |
Aug 10, 2023 | 0.4040 | 0.4100 | 0.3664 | 0.3900 | 0.3900 | 93,521 |
Aug 9, 2023 | 0.3600 | 0.4100 | 0.3480 | 0.4100 | 0.4100 | 100,833 |
Aug 8, 2023 | 0.3693 | 0.3842 | 0.3600 | 0.3758 | 0.3758 | 24,580 |
Aug 7, 2023 | 0.3580 | 0.3994 | 0.3580 | 0.3912 | 0.3912 | 103,467 |
Aug 4, 2023 | 0.3200 | 0.3994 | 0.3200 | 0.3800 | 0.3800 | 55,165 |
Aug 3, 2023 | 0.4400 | 0.4400 | 0.3500 | 0.3744 | 0.3744 | 175,840 |
Aug 2, 2023 | 0.4017 | 0.4238 | 0.3842 | 0.4198 | 0.4198 | 95,108 |
Aug 1, 2023 | 0.3600 | 0.4104 | 0.3600 | 0.3920 | 0.3920 | 51,061 |
Jul 31, 2023 | 0.3860 | 0.4240 | 0.3342 | 0.3937 | 0.3937 | 40,795 |
Jul 28, 2023 | 0.3848 | 0.4246 | 0.3848 | 0.4070 | 0.4070 | 61,179 |
Jul 27, 2023 | 0.3800 | 0.4198 | 0.3800 | 0.4007 | 0.4007 | 19,669 |
Jul 26, 2023 | 0.3610 | 0.4192 | 0.3610 | 0.4000 | 0.4000 | 51,635 |
Jul 25, 2023 | 0.4000 | 0.4400 | 0.3776 | 0.3900 | 0.3900 | 46,311 |
Jul 24, 2023 | 0.4324 | 0.4800 | 0.3718 | 0.4014 | 0.4014 | 60,371 |
Jul 21, 2023 | 0.4000 | 0.5200 | 0.4000 | 0.4350 | 0.4350 | 69,982 |
Jul 20, 2023 | 0.3340 | 0.4338 | 0.3340 | 0.4338 | 0.4338 | 174,905 |
Jul 19, 2023 | 0.3332 | 0.4100 | 0.3332 | 0.3985 | 0.3985 | 49,741 |
Jul 18, 2023 | 0.3980 | 0.4051 | 0.3718 | 0.3859 | 0.3859 | 42,391 |
Jul 17, 2023 | 0.3240 | 0.3998 | 0.3240 | 0.3980 | 0.3980 | 49,024 |
Jul 14, 2023 | 0.3340 | 0.3862 | 0.3340 | 0.3691 | 0.3691 | 61,255 |
Jul 13, 2023 | 0.3880 | 0.3880 | 0.3400 | 0.3600 | 0.3600 | 103,660 |
Jul 12, 2023 | 0.3466 | 0.3880 | 0.3466 | 0.3720 | 0.3720 | 96,195 |
Jul 11, 2023 | 0.3800 | 0.4000 | 0.3400 | 0.3633 | 0.3633 | 47,078 |
Jul 10, 2023 | 0.3400 | 0.4218 | 0.3200 | 0.3693 | 0.3693 | 106,640 |
Jul 7, 2023 | 0.3906 | 0.4000 | 0.3400 | 0.3500 | 0.3500 | 177,889 |
Jul 6, 2023 | 0.4300 | 0.4346 | 0.3726 | 0.3800 | 0.3800 | 111,194 |
Jul 5, 2023 | 0.4600 | 0.5000 | 0.4222 | 0.4280 | 0.4280 | 70,308 |
Jul 3, 2023 | 0.4424 | 0.4930 | 0.4424 | 0.4752 | 0.4752 | 32,546 |
Jun 30, 2023 | 0.4650 | 0.4650 | 0.4000 | 0.4424 | 0.4424 | 153,828 |
Jun 29, 2023 | 0.5334 | 0.5334 | 0.4524 | 0.4660 | 0.4660 | 41,505 |
Jun 28, 2023 | 0.5000 | 0.5200 | 0.4600 | 0.4794 | 0.4794 | 81,211 |
Jun 27, 2023 | 0.5200 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 114,369 |
Jun 26, 2023 | 0.5240 | 0.5400 | 0.5096 | 0.5278 | 0.5278 | 167,622 |
Jun 23, 2023 | 0.5270 | 0.5400 | 0.4900 | 0.5124 | 0.5124 | 61,410 |
Jun 22, 2023 | 0.5140 | 0.5271 | 0.5140 | 0.5200 | 0.5200 | 120,164 |
Jun 21, 2023 | 0.5200 | 0.5400 | 0.4869 | 0.5300 | 0.5300 | 190,894 |
Jun 20, 2023 | 0.5180 | 0.6000 | 0.4996 | 0.5072 | 0.5072 | 215,647 |
Jun 16, 2023 | 0.4800 | 0.5200 | 0.3204 | 0.5090 | 0.5090 | 207,065 |
Jun 15, 2023 | 0.5000 | 0.5000 | 0.4200 | 0.4530 | 0.4530 | 113,426 |
Jun 14, 2023 | 0.5000 | 0.5000 | 0.4290 | 0.4709 | 0.4709 | 84,782 |
Jun 13, 2023 | 0.5320 | 0.5580 | 0.4958 | 0.5017 | 0.5017 | 119,987 |
Jun 12, 2023 | 0.4750 | 0.5300 | 0.3200 | 0.5142 | 0.5142 | 190,042 |
Jun 9, 2023 | 0.3260 | 0.4792 | 0.3260 | 0.4580 | 0.4580 | 40,375 |
Jun 8, 2023 | 0.4440 | 0.5000 | 0.4280 | 0.4650 | 0.4650 | 48,402 |
Jun 7, 2023 | 0.4386 | 0.4440 | 0.4200 | 0.4440 | 0.4440 | 71,976 |
Jun 6, 2023 | 0.3180 | 0.4480 | 0.3180 | 0.4326 | 0.4326 | 79,102 |
Jun 5, 2023 | 0.3942 | 0.4200 | 0.3700 | 0.4196 | 0.4196 | 103,512 |
Jun 2, 2023 | 0.3800 | 0.3928 | 0.3658 | 0.3928 | 0.3928 | 89,634 |
Jun 1, 2023 | 0.3600 | 0.3800 | 0.3520 | 0.3800 | 0.3800 | 46,060 |
May 31, 2023 | 0.3400 | 0.3800 | 0.3400 | 0.3600 | 0.3600 | 40,400 |
May 30, 2023 | 0.3590 | 0.3958 | 0.3400 | 0.3600 | 0.3600 | 79,588 |
May 26, 2023 | 0.3680 | 0.3746 | 0.3500 | 0.3500 | 0.3500 | 38,137 |
May 25, 2023 | 0.3822 | 0.3822 | 0.3500 | 0.3680 | 0.3680 | 101,223 |
May 24, 2023 | 0.3800 | 0.3830 | 0.3616 | 0.3740 | 0.3740 | 50,970 |
May 23, 2023 | 0.3380 | 0.3580 | 0.3128 | 0.3580 | 0.3580 | 89,693 |
May 22, 2023 | 0.3500 | 0.3500 | 0.3062 | 0.3228 | 0.3228 | 25,186 |
May 19, 2023 | 0.3198 | 0.3474 | 0.2950 | 0.3200 | 0.3200 | 245,575 |
May 18, 2023 | 0.3052 | 0.3220 | 0.3002 | 0.3060 | 0.3060 | 50,415 |
May 17, 2023 | 0.3200 | 0.3240 | 0.2900 | 0.3240 | 0.3240 | 143,332 |
May 16, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 19,171 |
May 15, 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3240 | 0.3240 | 53,419 |
May 12, 2023 | 0.3114 | 0.3400 | 0.2800 | 0.3200 | 0.3200 | 102,621 |
May 11, 2023 | 0.2944 | 0.3194 | 0.2944 | 0.3060 | 0.3060 | 125,490 |
May 10, 2023 | 0.3260 | 0.3260 | 0.3000 | 0.3100 | 0.3100 | 133,073 |
May 9, 2023 | 0.3006 | 0.3400 | 0.3006 | 0.3114 | 0.3114 | 51,355 |
May 8, 2023 | 0.3382 | 0.3592 | 0.3140 | 0.3140 | 0.3140 | 45,503 |
May 5, 2023 | 0.3348 | 0.3400 | 0.3100 | 0.3344 | 0.3344 | 150,831 |
May 4, 2023 | 0.2980 | 0.3598 | 0.2980 | 0.3100 | 0.3100 | 97,499 |
May 3, 2023 | 0.2962 | 0.3598 | 0.2962 | 0.3100 | 0.3100 | 81,696 |
May 2, 2023 | 0.3100 | 0.3400 | 0.3006 | 0.3350 | 0.3350 | 179,130 |
May 1, 2023 | 0.3200 | 0.3700 | 0.3200 | 0.3202 | 0.3202 | 145,692 |
Apr 28, 2023 | 0.3378 | 0.3498 | 0.3200 | 0.3286 | 0.3286 | 119,321 |
Apr 27, 2023 | 0.3210 | 0.3400 | 0.3210 | 0.3210 | 0.3210 | 142,401 |
Related Tickers
HECOF Global Helium Corp.
0.0748
+5.06%
PAANF Pan American Energy Corp.
0.1112
-4.55%
ALCUF Alpha Copper Corp.
0.1900
+2.15%
TGRHF Tirupati Graphite plc
0.2380
0.00%
TRRXF TNR Gold Corp.
0.0480
+20.00%
MTEHF Spark Energy Minerals Inc.
0.0490
0.00%
SVMFF Silver Valley Metals Corp.
0.0505
0.00%
ASALF AMERICAN SALARS LITHIUM INC
0.5000
0.00%
PCRCF Bolt Metals Corp.
0.3100
0.00%
AGT.V Applied Graphite Technologies Corporation
0.1500
0.00%