Tarku Resources Ltd. (TRKUF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

0.0054

+0.0015

(+37.95%)

As of 03:00PM EST. Market open.

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	0.0039	0.0039	0.0039	0.0054	0.0054	10,000
Nov 25, 2024	0.0083	0.0083	0.0083	0.0083	0.0083	-
Nov 22, 2024	0.0083	0.0083	0.0083	0.0083	0.0083	-
Nov 21, 2024	0.0083	0.0083	0.0083	0.0083	0.0083	-
Nov 20, 2024	0.0083	0.0083	0.0083	0.0083	0.0083	-
Nov 19, 2024	0.0083	0.0083	0.0083	0.0083	0.0083	-
Nov 18, 2024	0.0074	0.0083	0.0074	0.0083	0.0083	150,000
Nov 15, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 14, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 13, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
Nov 12, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	10,000
Nov 11, 2024	0.0039	0.0051	0.0039	0.0039	0.0039	143,000
Nov 08, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Nov 07, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Nov 06, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Nov 05, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Nov 04, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Nov 01, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Oct 31, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Oct 30, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	25,000
Oct 29, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	10,000
Oct 28, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Oct 25, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Oct 24, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Oct 23, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Oct 22, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Oct 21, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Oct 18, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	34,000
Oct 17, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Oct 16, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Oct 15, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	10,000
Oct 14, 2024	0.0069	0.0069	0.0030	0.0030	0.0030	100,000
Oct 11, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Oct 10, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Oct 09, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Oct 08, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Oct 07, 2024	0.0076	0.0119	0.0076	0.0076	0.0076	196,000
Oct 04, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Oct 03, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Oct 02, 2024	0.0109	0.0110	0.0089	0.0089	0.0089	129,480
Oct 01, 2024	0.0109	0.0109	0.0094	0.0094	0.0094	230,920
Sep 30, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
Sep 27, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
Sep 26, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	2,721
Sep 25, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Sep 24, 2024	0.0113	0.0113	0.0077	0.0077	0.0077	160,000
Sep 23, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	382,352
Sep 16, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Sep 13, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	5,000
Sep 12, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Sep 11, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Sep 10, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	10,000
Sep 09, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
Sep 06, 2024	0.0148	0.0148	0.0147	0.0147	0.0147	40,000
Sep 05, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	14,500
Sep 04, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	14,000
Sep 03, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Aug 30, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Aug 29, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Aug 28, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Aug 27, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Aug 26, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Aug 23, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Aug 22, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Aug 21, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Aug 20, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Aug 19, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Aug 16, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Aug 15, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Aug 14, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Aug 13, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	88,000
Aug 12, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
Aug 09, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	9,214
Aug 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	80,062
Aug 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	16,975
Aug 05, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	270,000
Aug 02, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Aug 01, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	9,985
Jul 31, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 30, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	190,000
Jul 29, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jul 26, 2024	0.0100	0.0100	0.0075	0.0075	0.0075	65,000
Jul 25, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Jul 24, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	9,985
Jul 23, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jul 22, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jul 19, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jul 18, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jul 17, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jul 16, 2024	0.0149	0.0153	0.0145	0.0145	0.0145	21,000
Jul 15, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Jul 12, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Jul 11, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Jul 10, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Jul 09, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,998.70-22.93(-0.38%)

Dow 3044,744.34-115.97(-0.26%)

Nasdaq19,053.55-122.03(-0.64%)

Russell 20002,427.38+3.08(+0.13%)

Crude Oil68.59-0.18(-0.26%)

Gold2,637.90+16.60(+0.63%)

Tarku Resources Ltd. (TRKUF)

S&P 500
5,998.70
-22.93(-0.38%)

Dow 30
44,744.34
-115.97(-0.26%)

Nasdaq
19,053.55
-122.03(-0.64%)

Russell 2000
2,427.38
+3.08(+0.13%)

Crude Oil
68.59
-0.18(-0.26%)

Gold
2,637.90
+16.60(+0.63%)