Tsodilo Resources Limited (TSXV:TSD)
Canada · Delayed Price · Currency is CAD 0.2400
-0.0100 (-4.00%)
Mar 2, 2026, 10:49 AM EST
Tsodilo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.38 | 0.38 | 0.24 | 0.25 | 0.25 | -34.21% | 484,940 |
| Feb 26, 2026 | 0.22 | 0.43 | 0.22 | 0.38 | 0.38 | 72.73% | 673,008 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 32,500 |
| Feb 24, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -13.04% | 25,001 |
| Feb 23, 2026 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | 48.39% | 26,814 |
| Feb 20, 2026 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -8.82% | 24,000 |
| Feb 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 58,600 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 1,000 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 25,000 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 20,000 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 23,000 |
| Feb 9, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 68,500 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 6,000 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 50,954 |
| Feb 2, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 30.77% | 124,000 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 29,500 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 22,500 |
| Jan 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Jan 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 21,500 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 34,500 |
| Jan 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 25,000 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 13,000 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 21,000 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 47,000 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 205,700 |
| Jan 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,408 |
| Jan 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 13,500 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 45,500 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8,000 |
| Jan 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 10,100 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | - | 40,000 |
| Dec 29, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 29,500 |
| Dec 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.00% | 800 |
| Dec 23, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 28,100 |
| Dec 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 31,500 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,114 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,002 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -23.33% | 9,000 |
| Dec 15, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 15.38% | 11,500 |
| Dec 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -7.14% | 5,900 |
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.68% | 20,000 |
| Nov 28, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 33,100 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 35,000 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 64,250 |
| Nov 19, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 36,500 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 77,500 |
| Nov 14, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 30.77% | 42,000 |