U.S. markets open in 45 minutes

Tembo Gold Corp. (TEM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.13000.0000 (0.00%)
At close: 11:09AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20210.13000.13000.13000.13000.1300-
Apr 21, 20210.13000.13000.13000.13000.130016,000
Apr 20, 20210.11000.13000.11000.13000.130068,000
Apr 19, 20210.12000.12000.12000.12000.12005,100
Apr 16, 20210.11500.11500.11000.11000.110031,000
Apr 15, 20210.13500.13500.13000.13000.130093,300
Apr 14, 20210.13500.13500.13500.13500.1350-
Apr 13, 20210.13500.13500.13500.13500.135024,500
Apr 12, 20210.14000.14000.14000.14000.1400-
Apr 09, 20210.14000.14000.14000.14000.14001,000
Apr 08, 20210.13000.14000.13000.14000.14009,300
Apr 07, 20210.13000.13000.13000.13000.13009,500
Apr 06, 20210.12500.12500.12500.12500.125017,000
Apr 05, 20210.12500.13000.12500.13000.130057,500
Apr 01, 20210.12000.12000.12000.12000.120016,700
Mar 31, 20210.11500.11500.11500.11500.115025,000
Mar 30, 20210.12500.12500.11000.11500.1150153,400
Mar 29, 20210.13000.13000.13000.13000.1300-
Mar 26, 20210.13000.13000.13000.13000.1300-
Mar 25, 20210.13000.13000.13000.13000.1300-
Mar 24, 20210.13000.13000.13000.13000.13003,000
Mar 23, 20210.14000.14000.13000.13000.13009,000
Mar 22, 20210.14000.14000.14000.14000.14002,000
Mar 19, 20210.13500.15000.13500.15000.150036,500
Mar 18, 20210.14500.14500.14500.14500.1450-
Mar 17, 20210.14500.14500.14500.14500.1450-
Mar 16, 20210.12500.14500.12500.14500.145021,500
Mar 15, 20210.13500.13500.13500.13500.1350-
Mar 12, 20210.13000.13500.13000.13500.135012,000
Mar 11, 20210.12000.13000.12000.13000.130017,000
Mar 10, 20210.11500.11500.11500.11500.1150-
Mar 09, 20210.11500.12000.11500.11500.115072,500
Mar 08, 20210.12000.12000.12000.12000.1200-
Mar 05, 20210.12000.12000.12000.12000.1200-
Mar 04, 20210.12000.12000.12000.12000.120048,400
Mar 03, 20210.14000.16000.11500.13500.1350234,700
Mar 02, 20210.14000.14000.14000.14000.1400-
Mar 01, 20210.14000.14000.14000.14000.14003,500
Feb 26, 20210.16000.16000.16000.16000.16009,500
Feb 25, 20210.14000.14000.14000.14000.140050,000
Feb 24, 20210.15500.16000.15500.16000.160057,000
Feb 23, 20210.15500.15500.15500.15500.1550-
Feb 22, 20210.15000.15500.15000.15500.155028,700
Feb 19, 20210.16000.16000.13500.15000.150054,800
Feb 18, 20210.15000.15000.15000.15000.15003,500
Feb 17, 20210.14500.14500.14000.14500.1450204,500
Feb 16, 20210.15000.15000.15000.15000.1500-
Feb 12, 20210.15000.15000.15000.15000.150017,500
Feb 11, 20210.15000.15500.14500.14500.145079,800
Feb 10, 20210.15500.15500.15000.15000.150077,000
Feb 09, 20210.15500.15500.15000.15000.150075,000
Feb 08, 20210.15000.15000.15000.15000.150039,000
Feb 05, 20210.14500.14500.13000.13000.1300318,900
Feb 04, 20210.15000.15000.15000.15000.150071,000
Feb 03, 20210.17000.17000.15000.15000.1500533,900
Feb 02, 20210.18000.18000.18000.18000.180036,300
Feb 01, 20210.17000.17500.17000.17500.1750106,000
Jan 29, 20210.16000.17000.15500.17000.1700172,200
Jan 28, 20210.16000.16000.15500.16000.1600152,300
Jan 27, 20210.16000.16000.15500.15500.155075,800
Jan 26, 20210.15500.15500.15500.15500.1550-
Jan 25, 20210.15500.15500.15500.15500.15504,500
Jan 22, 20210.15000.16000.15000.15500.155097,600
Jan 21, 20210.16000.16000.15000.15000.150064,200
Jan 20, 20210.17000.17000.15000.15000.1500198,700
Jan 19, 20210.15000.15000.15000.15000.150077,300
Jan 18, 20210.17000.17000.16000.16000.160017,700
Jan 15, 20210.16000.16000.16000.16000.1600-
Jan 14, 20210.16000.16000.16000.16000.16005,800
Jan 13, 20210.16000.17000.16000.17000.1700346,200
Jan 12, 20210.16000.16500.16000.16000.1600181,600
Jan 11, 20210.14500.16500.14500.16500.165011,200
Jan 08, 20210.17000.17000.14500.14500.145039,000
Jan 07, 20210.15500.15500.15500.15500.15504,000
Jan 06, 20210.16000.16000.16000.16000.16001,700
Jan 05, 20210.13500.14500.13500.14500.1450125,500
Jan 04, 20210.13500.14000.13500.13500.135092,500
Dec 31, 20200.13500.13500.13500.13500.1350200
Dec 30, 20200.13000.13500.13000.13500.1350121,000
Dec 29, 20200.12000.13000.12000.12000.120032,000
Dec 24, 20200.12500.12500.12500.12500.1250-
Dec 23, 20200.12500.12500.12500.12500.1250-
Dec 22, 20200.11500.12500.11500.12500.125059,800
Dec 21, 20200.12000.12000.12000.12000.1200400
Dec 18, 20200.12000.12000.12000.12000.12006,500
Dec 17, 20200.11500.13500.11500.12500.1250105,600
Dec 16, 20200.11500.12000.11500.12000.120030,600
Dec 15, 20200.12000.12000.11000.11500.1150197,000
Dec 14, 20200.11500.12500.11500.12500.1250132,800
Dec 11, 20200.12000.12000.12000.12000.1200171,000
Dec 10, 20200.14000.14000.12000.12000.1200132,700
Dec 09, 20200.13000.13500.13000.13500.1350105,000
Dec 08, 20200.13500.13500.13000.13000.1300145,200
Dec 07, 20200.13500.13500.13500.13500.135075,700
Dec 04, 20200.14000.14000.13000.13000.130051,500
Dec 03, 20200.12000.14000.12000.14000.1400280,000
Dec 02, 20200.12000.12500.12000.12000.120091,700
Dec 01, 20200.11500.12500.11000.12500.1250203,300
Nov 30, 20200.12500.12500.12500.12500.125031,700
Nov 27, 20200.12500.12500.12500.12500.125093,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...