TSXV - Delayed Quote CAD

Torq Resources Inc. (TORQ.V)

0.1050 -0.0050 (-4.55%)
At close: April 25 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.1150 0.1200 0.1050 0.1050 0.1050 134,349
Apr 24, 2024 0.1100 0.1100 0.1100 0.1100 0.1100 58,000
Apr 23, 2024 0.1200 0.1300 0.1100 0.1100 0.1100 320,200
Apr 22, 2024 0.1300 0.1300 0.1200 0.1300 0.1300 145,500
Apr 19, 2024 0.1400 0.1400 0.1300 0.1300 0.1300 31,100
Apr 18, 2024 0.1600 0.1600 0.1400 0.1400 0.1400 312,500
Apr 17, 2024 0.1400 0.1600 0.1400 0.1600 0.1600 39,000
Apr 16, 2024 0.1300 0.1500 0.1300 0.1400 0.1400 37,500
Apr 15, 2024 0.1300 0.1400 0.1300 0.1300 0.1300 47,000
Apr 12, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 130,600
Apr 11, 2024 0.1400 0.1400 0.1300 0.1400 0.1400 321,600
Apr 10, 2024 0.1600 0.1600 0.1400 0.1400 0.1400 99,000
Apr 9, 2024 0.1600 0.1700 0.1600 0.1600 0.1600 89,000
Apr 8, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 27,100
Apr 5, 2024 0.1600 0.1600 0.1500 0.1600 0.1600 66,300
Apr 4, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 36,500
Apr 3, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 74,400
Apr 2, 2024 0.1300 0.1400 0.1300 0.1400 0.1400 75,400
Apr 1, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 11,500
Mar 28, 2024 0.1200 0.1300 0.1200 0.1300 0.1300 315,000
Mar 27, 2024 0.1200 0.1200 0.1100 0.1200 0.1200 299,500
Mar 26, 2024 0.1300 0.1300 0.1200 0.1200 0.1200 185,200
Mar 25, 2024 0.1800 0.1800 0.1200 0.1300 0.1300 743,300
Mar 22, 2024 0.1800 0.1900 0.1800 0.1800 0.1800 35,800
Mar 21, 2024 0.1700 0.1900 0.1700 0.1900 0.1900 406,500
Mar 20, 2024 0.1800 0.1800 0.1600 0.1700 0.1700 184,300
Mar 19, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 49,300
Mar 18, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 16,000
Mar 15, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 3,500
Mar 14, 2024 0.1800 0.1900 0.1800 0.1900 0.1900 24,000
Mar 13, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 73,500
Mar 12, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 -
Mar 11, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 6,000
Mar 8, 2024 0.1700 0.1800 0.1700 0.1800 0.1800 13,600
Mar 7, 2024 0.1700 0.1800 0.1700 0.1800 0.1800 243,600
Mar 6, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 66,100
Mar 5, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 -
Mar 4, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 50,500
Mar 1, 2024 0.1900 0.1900 0.1800 0.1800 0.1800 133,500
Feb 29, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 94,000
Feb 28, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 81,000
Feb 27, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 42,500
Feb 26, 2024 0.1900 0.2000 0.1900 0.1900 0.1900 133,500
Feb 23, 2024 0.1900 0.2000 0.1900 0.1900 0.1900 146,000
Feb 22, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 24,000
Feb 21, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 50,000
Feb 20, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 3,000
Feb 16, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 6,400
Feb 15, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 11,000
Feb 14, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 1,000
Feb 13, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 10,000
Feb 12, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 1,000
Feb 9, 2024 0.1800 0.1900 0.1800 0.1900 0.1900 86,500
Feb 8, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 20,000
Feb 7, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 81,000
Feb 6, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 26,600
Feb 5, 2024 0.2000 0.2000 0.1700 0.1800 0.1800 111,300
Feb 2, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 17,600
Feb 1, 2024 0.1900 0.2000 0.1900 0.2000 0.2000 12,600
Jan 31, 2024 0.2000 0.2000 0.1900 0.2000 0.2000 43,000
Jan 30, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 15,000
Jan 29, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 44,500
Jan 26, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 13,000
Jan 25, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 7,000
Jan 24, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 12,000
Jan 23, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 25,000
Jan 22, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 23,800
Jan 19, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 29,500
Jan 18, 2024 0.2000 0.2300 0.2000 0.2200 0.2200 132,000
Jan 17, 2024 0.2100 0.2100 0.2000 0.2000 0.2000 84,500
Jan 16, 2024 0.2200 0.2200 0.2000 0.2000 0.2000 97,400
Jan 15, 2024 0.2100 0.2200 0.2100 0.2200 0.2200 68,800
Jan 12, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 52,000
Jan 11, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 56,000
Jan 10, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 13,000
Jan 9, 2024 0.2300 0.2300 0.2100 0.2200 0.2200 972,000
Jan 8, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 16,000
Jan 5, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 203,500
Jan 4, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 53,700
Jan 3, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 84,000
Jan 2, 2024 0.2100 0.2300 0.2100 0.2300 0.2300 24,500
Dec 29, 2023 0.2300 0.2300 0.2200 0.2200 0.2200 17,000
Dec 28, 2023 0.2300 0.2300 0.2200 0.2200 0.2200 97,500
Dec 27, 2023 0.2100 0.2200 0.2100 0.2200 0.2200 61,900
Dec 22, 2023 0.2200 0.2200 0.2100 0.2100 0.2100 190,000
Dec 21, 2023 0.2200 0.2200 0.2100 0.2100 0.2100 18,500
Dec 20, 2023 0.2300 0.2300 0.2000 0.2200 0.2200 176,600
Dec 19, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 244,300
Dec 18, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 100,500
Dec 15, 2023 0.2200 0.2300 0.2200 0.2200 0.2200 55,600
Dec 14, 2023 0.2300 0.2300 0.2200 0.2300 0.2300 249,100
Dec 13, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 132,100
Dec 12, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 -
Dec 11, 2023 0.2600 0.2600 0.2400 0.2400 0.2400 75,500
Dec 8, 2023 0.2500 0.2500 0.2400 0.2400 0.2400 56,500
Dec 7, 2023 0.2500 0.2500 0.2400 0.2400 0.2400 29,000
Dec 6, 2023 0.2300 0.2700 0.2300 0.2600 0.2600 195,300
Dec 5, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 38,000
Dec 4, 2023 0.2400 0.2600 0.2300 0.2400 0.2400 264,700
Dec 1, 2023 0.2500 0.2500 0.2400 0.2500 0.2500 16,500
Nov 30, 2023 0.2500 0.2500 0.2300 0.2400 0.2400 86,500
Nov 29, 2023 0.2600 0.2600 0.2300 0.2500 0.2500 185,000
Nov 28, 2023 0.2300 0.2400 0.2200 0.2400 0.2400 103,000
Nov 27, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 26,500
Nov 24, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 600
Nov 23, 2023 0.2400 0.2500 0.2400 0.2500 0.2500 6,000
Nov 22, 2023 0.2400 0.2400 0.2300 0.2400 0.2400 29,000
Nov 21, 2023 0.2400 0.2400 0.2100 0.2200 0.2200 511,000
Nov 20, 2023 0.2700 0.2800 0.2400 0.2500 0.2500 979,500
Nov 17, 2023 0.2500 0.2900 0.2500 0.2600 0.2600 131,600
Nov 16, 2023 0.2300 0.2600 0.2300 0.2500 0.2500 151,000
Nov 15, 2023 0.2200 0.2400 0.2100 0.2300 0.2300 46,000
Nov 14, 2023 0.2400 0.2400 0.2200 0.2200 0.2200 789,500
Nov 13, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 10,000
Nov 10, 2023 0.2400 0.2500 0.2300 0.2400 0.2400 204,500
Nov 9, 2023 0.2800 0.2800 0.2300 0.2300 0.2300 812,400
Nov 8, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 5,000
Nov 7, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 10,000
Nov 6, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 6,100
Nov 3, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 140,000
Nov 2, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 208,500
Nov 1, 2023 0.2700 0.2800 0.2700 0.2800 0.2800 50,000
Oct 31, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 70,700
Oct 30, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 4,800
Oct 27, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 89,200
Oct 26, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 9,000
Oct 25, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 9,000
Oct 24, 2023 0.3300 0.3300 0.2900 0.3000 0.3000 276,100
Oct 23, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 16,000
Oct 20, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Oct 19, 2023 0.3500 0.3500 0.3400 0.3400 0.3400 5,000
Oct 18, 2023 0.3500 0.3500 0.3400 0.3500 0.3500 7,500
Oct 17, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 54,000
Oct 16, 2023 0.3500 0.3500 0.3300 0.3300 0.3300 43,500
Oct 13, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 190,500
Oct 12, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 5,000
Oct 11, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 50,000
Oct 10, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 56,500
Oct 6, 2023 0.3400 0.3400 0.3300 0.3400 0.3400 18,000
Oct 5, 2023 0.3000 0.3300 0.3000 0.3300 0.3300 23,000
Oct 4, 2023 0.3200 0.3200 0.3000 0.3000 0.3000 139,500
Oct 3, 2023 0.3400 0.3400 0.3200 0.3300 0.3300 55,500
Oct 2, 2023 0.3400 0.3500 0.3400 0.3400 0.3400 18,500
Sep 29, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 31,000
Sep 28, 2023 0.3300 0.3500 0.3300 0.3300 0.3300 65,000
Sep 27, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 96,900
Sep 26, 2023 0.3500 0.3500 0.3100 0.3100 0.3100 184,500
Sep 25, 2023 0.3500 0.3500 0.3300 0.3500 0.3500 41,200
Sep 22, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 500
Sep 21, 2023 0.3800 0.3800 0.3600 0.3600 0.3600 14,000
Sep 20, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 8,500
Sep 19, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 17,500
Sep 18, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 7,000
Sep 15, 2023 0.3700 0.3900 0.3700 0.3900 0.3900 9,000
Sep 14, 2023 0.3900 0.3900 0.3600 0.3700 0.3700 23,800
Sep 13, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 2,000
Sep 12, 2023 0.4000 0.4000 0.3600 0.3600 0.3600 27,800
Sep 11, 2023 0.3800 0.3800 0.3700 0.3700 0.3700 5,000
Sep 8, 2023 0.3800 0.3800 0.3600 0.3700 0.3700 21,500
Sep 7, 2023 0.3500 0.3800 0.3400 0.3800 0.3800 71,500
Sep 6, 2023 0.3700 0.3700 0.3500 0.3500 0.3500 7,100
Sep 5, 2023 0.3600 0.3700 0.3500 0.3600 0.3600 23,800
Sep 1, 2023 0.3400 0.4000 0.3400 0.3700 0.3700 100,100
Aug 31, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 14,700
Aug 30, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 4,500
Aug 29, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 10,300
Aug 28, 2023 0.3900 0.3900 0.3700 0.3700 0.3700 26,900
Aug 25, 2023 0.3800 0.3900 0.3800 0.3900 0.3900 52,000
Aug 24, 2023 0.3800 0.3900 0.3700 0.3700 0.3700 67,500
Aug 23, 2023 0.4000 0.4000 0.3800 0.3800 0.3800 33,000
Aug 22, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 31,200
Aug 21, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 1,700
Aug 18, 2023 0.4300 0.4300 0.4100 0.4100 0.4100 11,000
Aug 17, 2023 0.4000 0.4200 0.4000 0.4200 0.4200 47,900
Aug 16, 2023 0.4100 0.4200 0.4000 0.4000 0.4000 44,500
Aug 15, 2023 0.4100 0.4100 0.4000 0.4100 0.4100 51,500
Aug 14, 2023 0.4400 0.4500 0.4100 0.4100 0.4100 45,500
Aug 11, 2023 0.4800 0.4800 0.4500 0.4700 0.4700 24,500
Aug 10, 2023 0.4400 0.4600 0.4400 0.4600 0.4600 22,100
Aug 9, 2023 0.4300 0.4300 0.4000 0.4300 0.4300 120,000
Aug 8, 2023 0.4800 0.4800 0.4200 0.4300 0.4300 24,900
Aug 4, 2023 0.4600 0.4600 0.4400 0.4400 0.4400 57,000
Aug 3, 2023 0.4900 0.4900 0.4600 0.4600 0.4600 80,000
Aug 2, 2023 0.5400 0.5400 0.5100 0.5100 0.5100 70,500
Aug 1, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 17,500
Jul 31, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 6,000
Jul 28, 2023 0.6000 0.6100 0.5800 0.5800 0.5800 131,000
Jul 27, 2023 0.5500 0.6100 0.5500 0.6000 0.6000 294,600
Jul 26, 2023 0.5300 0.5600 0.5200 0.5600 0.5600 70,100
Jul 25, 2023 0.5400 0.5400 0.5100 0.5200 0.5200 29,000
Jul 24, 2023 0.5000 0.5400 0.5000 0.5400 0.5400 14,600
Jul 21, 2023 0.5200 0.5300 0.5100 0.5200 0.5200 32,800
Jul 20, 2023 0.4900 0.5100 0.4900 0.5100 0.5100 23,000
Jul 19, 2023 0.4500 0.4900 0.4500 0.4900 0.4900 39,700
Jul 18, 2023 0.4500 0.4600 0.4500 0.4600 0.4600 28,000
Jul 17, 2023 0.4800 0.4800 0.4600 0.4600 0.4600 8,500
Jul 14, 2023 0.4300 0.4900 0.4300 0.4900 0.4900 50,200
Jul 13, 2023 0.4100 0.4200 0.4000 0.4200 0.4200 37,600
Jul 12, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 1,000
Jul 11, 2023 0.4200 0.4200 0.4100 0.4100 0.4100 1,500
Jul 10, 2023 0.4100 0.4100 0.4000 0.4100 0.4100 24,000
Jul 7, 2023 0.4100 0.4200 0.4000 0.4200 0.4200 42,700
Jul 6, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jul 5, 2023 0.4000 0.4100 0.4000 0.4100 0.4100 27,800
Jul 4, 2023 0.4200 0.4200 0.4100 0.4100 0.4100 68,600
Jun 30, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 22,500
Jun 29, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 3,000
Jun 28, 2023 0.4100 0.4100 0.4000 0.4100 0.4100 43,000
Jun 27, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 1,000
Jun 26, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 6,100
Jun 23, 2023 0.4300 0.4300 0.4200 0.4200 0.4200 12,000
Jun 22, 2023 0.4700 0.4700 0.4200 0.4300 0.4300 42,500
Jun 21, 2023 0.4100 0.4900 0.4100 0.4900 0.4900 118,200
Jun 20, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 9,500
Jun 19, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jun 16, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 45,500
Jun 15, 2023 0.4300 0.4300 0.4200 0.4200 0.4200 3,000
Jun 14, 2023 0.4200 0.4200 0.4100 0.4200 0.4200 13,500
Jun 13, 2023 0.4200 0.4300 0.4200 0.4300 0.4300 9,100
Jun 12, 2023 0.4200 0.4200 0.4100 0.4200 0.4200 23,000
Jun 9, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 5,900
Jun 8, 2023 0.4000 0.4100 0.4000 0.4100 0.4100 3,000
Jun 7, 2023 0.4100 0.4200 0.4000 0.4100 0.4100 103,100
Jun 6, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 5,000
Jun 5, 2023 0.4100 0.4200 0.4100 0.4200 0.4200 19,300
Jun 2, 2023 0.4100 0.4100 0.3900 0.3900 0.3900 29,500
Jun 1, 2023 0.4000 0.4100 0.4000 0.4100 0.4100 45,000
May 31, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 69,000
May 30, 2023 0.4400 0.4400 0.4000 0.4200 0.4200 74,400
May 29, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 20,000
May 26, 2023 0.4300 0.4700 0.4300 0.4700 0.4700 43,600
May 25, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 5,400
May 24, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 17,500
May 23, 2023 0.4300 0.4500 0.4300 0.4400 0.4400 73,200
May 19, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 9,000
May 18, 2023 0.4500 0.4500 0.4300 0.4300 0.4300 18,000
May 17, 2023 0.4600 0.4600 0.4400 0.4400 0.4400 43,500
May 16, 2023 0.4800 0.4800 0.4700 0.4800 0.4800 32,000
May 15, 2023 0.5200 0.5200 0.4800 0.4900 0.4900 26,500
May 12, 2023 0.5200 0.5200 0.5100 0.5100 0.5100 10,100
May 11, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 24,400
May 10, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 69,000
May 9, 2023 0.5000 0.5400 0.4800 0.5400 0.5400 120,000
May 8, 2023 0.4900 0.5200 0.4900 0.5000 0.5000 49,600
May 5, 2023 0.4500 0.4900 0.4500 0.4900 0.4900 67,900
May 4, 2023 0.4100 0.4500 0.4100 0.4400 0.4400 70,400
May 3, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 30,500
May 2, 2023 0.4300 0.4300 0.4000 0.4200 0.4200 463,500
May 1, 2023 0.4900 0.4900 0.4200 0.4300 0.4300 147,000
Apr 28, 2023 0.4800 0.4900 0.4800 0.4900 0.4900 8,600
Apr 27, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 16,000
Apr 26, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 187,000
Apr 25, 2023 0.5200 0.5200 0.5000 0.5100 0.5100 38,500

Related Tickers

FURY.TO Fury Gold Mines Limited
0.6700
0.00%
 
SR.V Strategic Resources Inc.
0.7600
0.00%
 
TDG.V TDG Gold Corp.
0.1400
+7.69%
 
COR.V Camino Minerals Corporation
0.0700
+7.69%
 
LRA.V Lara Exploration Ltd.
0.8000
+2.56%
 
HAN.V Hannan Metals Ltd.
0.4150
+1.22%
 
PNRL.V Premium Nickel Resources Ltd.
0.7700
+1.32%
 
CUSN.V Cornish Metals Inc.
0.1700
0.00%
 
SGRO.CN Sierra Grande Minerals Inc.
0.1000
+42.86%
 
PGE.V Stillwater Critical Minerals Corp.
0.1575
+1.61%