Thermal Energy International Inc. (TSXV:TMG)
Canada
· Delayed Price · Currency is CAD 0.1050
-0.0050 (-4.55%)
May 21, 2025, 1:48 PM EDT
TSXV:TMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 84,827 |
| May 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 56,500 |
| May 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 279,500 |
| May 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 34,500 |
| May 14, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 11,500 |
| May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 38,000 |
| May 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 61,200 |
| May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 9,000 |
| May 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 135,100 |
| May 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 89,000 |
| May 6, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 291,400 |
| May 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 246,000 |
| May 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 129,600 |
| May 1, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 282,219 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 286,800 |
| Apr 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 634,800 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 98,007 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 41,500 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 17,400 |
| Apr 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 31,500 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 62,000 |
| Apr 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 150,500 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 180,800 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 28,500 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 36,200 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 52,600 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 71,500 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 82,000 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 291,600 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 353,900 |
| Apr 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 167,333 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 21,800 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 41,000 |
| Apr 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 154,900 |
| Mar 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 48,500 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,200 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 80,500 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 61,500 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 139,000 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 366,641 |
| Mar 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 2,700 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 26,000 |
| Mar 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 85,005 |
| Mar 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 3,000 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 170,800 |
| Mar 14, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 100,200 |
| Mar 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 500 |
| Mar 12, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 31,100 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 107,000 |