Teako Minerals Corp. (CSE:TMIN)
Canada
· Delayed Price · Currency is CAD 0.0550
+0.0050 (10.00%)
Mar 28, 2025, 4:00 PM EST
Teako Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 347,550 |
| Mar 28, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 636,640 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 120,000 |
| Mar 26, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | - | 625,568 |
| Mar 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | - | 257,000 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 138,820 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 165,000 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 356,000 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -18.18% | 395,000 |
| Mar 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 158,945 |
| Mar 17, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | 25.00% | 1,159,000 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 460,000 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 40,000 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 253,000 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 100,000 |
| Mar 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | -10.00% | 122,222 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 18,000 |
| Mar 6, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 22.22% | 216,000 |
| Mar 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 126,000 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 144,513 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 50,000 |
| Feb 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 92,000 |
| Feb 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 50,000 |
| Feb 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 104,012 |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 20,000 |
| Feb 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 72,000 |
| Feb 18, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | - | -10.00% | 440,000 |
| Feb 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 112,000 |
| Feb 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -25.00% | 392,640 |
| Feb 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 9.09% | 62,000 |
| Feb 6, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 351,000 |
| Feb 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 13,000 |
| Feb 4, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 160,000 |
| Feb 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jan 31, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | - | - | 645,280 |
| Jan 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jan 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jan 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jan 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50.00% | 50,000 |
| Jan 24, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | - | -33.33% | 286,000 |
| Jan 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jan 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jan 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 18,000 |
| Jan 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 26,000 |