Tantalex Lithium Resources Corp. (CSE:TTX)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
At close: Jul 8, 2025
CSE:TTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 276,100 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 276,100 |
| Jul 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 80,666 |
| Jul 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 544,800 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 96,900 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 65,000 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 808,000 |
| Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 40,000 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 312,000 |
| Jun 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 829,000 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,000 |
| Jun 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 200.00% | 822,000 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 8,300 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 306,000 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 205,000 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 104,000 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,003,300 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 1,438,000 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 221,000 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 150,000 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 6,745 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,397,500 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 225,000 |
| May 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 228,000 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,182,785 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,510,665 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 2,160,000 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 130,000 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,500 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,892,915 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 337,000 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,310,000 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 2,000 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 72,000 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 411,045 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 188,000 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 97,000 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 22,250 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 229,000 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 206,000 |
| Mar 31, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 536,670 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,000 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 123,500 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,000 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 120,000 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,000 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 340,000 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 254,000 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,100 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 20,000 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Mar 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 80,000 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 12,000 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 5,000 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,500 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 153,460 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 40,000 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 34,000 |
| Feb 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 412,000 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 72,000 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Feb 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,520 |
| Feb 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 137,500 |
| Jan 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 253,000 |
| Jan 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 752,000 |
| Jan 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 58,160 |
| Jan 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 16,001 |
| Jan 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 20,000 |
| Jan 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 64,000 |
| Jan 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 130,000 |
| Jan 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 4,000 |