Tajiri Resources Corp. (TSXV:TAJ)
Canada · Delayed Price · Currency is CAD 0.2150
+0.0100 (4.88%)
Dec 1, 2025, 3:36 PM EST
Tajiri Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 12.20% | 228,688 |
| Nov 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 156,500 |
| Nov 27, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 147,000 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 242,000 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 111,500 |
| Nov 24, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 371,764 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 228,334 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 206,500 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 522,500 |
| Nov 18, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 16.67% | 233,500 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 97,238 |
| Nov 14, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 61,500 |
| Nov 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 197,000 |
| Nov 12, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 441,357 |
| Nov 11, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 10.53% | 845,125 |
| Nov 10, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 8.57% | 398,350 |
| Nov 7, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 375,000 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 151,000 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 205,774 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 102,000 |
| Oct 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 53,103 |
| Oct 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 166,000 |
| Oct 29, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 149,000 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 64,500 |
| Oct 27, 2025 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -9.09% | 205,440 |
| Oct 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 118,000 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 63,620 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 166,500 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,472 |
| Oct 20, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | 37,367 |
| Oct 17, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -13.51% | 22,720 |
| Oct 16, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 354,940 |
| Oct 15, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 930,792 |
| Oct 14, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 406,300 |
| Oct 10, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | 3.03% | 408,140 |
| Oct 9, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 710,007 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 183,205 |
| Oct 7, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 40.91% | 889,444 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 63,000 |
| Oct 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 96,060 |
| Oct 2, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 4.17% | 329,540 |
| Oct 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 537,800 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 73,500 |
| Sep 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 339,000 |
| Sep 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 13,500 |
| Sep 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 199,500 |
| Sep 24, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 17.65% | 85,000 |
| Sep 23, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 205,781 |
| Sep 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 40,000 |
| Sep 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 205,000 |