Tearlach Resources Limited (TSXV:TEA)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
At close: Apr 2, 2025
Tearlach Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 471,000 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 59,000 |
| Mar 31, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 918,310 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 32,000 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 18,200 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,000 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,000 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 27,000 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,000 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 39,200 |
| Mar 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 66,000 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,000 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,000 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 29,000 |
| Mar 5, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 71,517 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 16,000 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,200 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,000 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 125,000 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 57,000 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 91,217 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 139,500 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,000 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 7,000 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Feb 12, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 33.33% | 53,000 |
| Feb 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Feb 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 9,600 |
| Feb 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 302,413 |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 10,000 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Jan 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,000 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 235,000 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 261,645 |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,000 |
| Jan 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 46,000 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,137 |
| Jan 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,000 |
| Jan 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,000 |
| Jan 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 11,000 |
| Jan 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,000 |
| Jan 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Jan 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 29,145 |
| Jan 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,000 |
| Dec 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Dec 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 68,069 |
| Dec 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 78,350 |
| Dec 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 499,000 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 400,000 |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 55,350 |
| Dec 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 29,000 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,000 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 250,000 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 31,000 |
| Dec 12, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 4,786 |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,000 |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 101,001 |
| Dec 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,000 |
| Dec 6, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 18,781 |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,000 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,000 |
| Dec 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 87,510 |
| Nov 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 1,000 |
| Nov 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 140,600 |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,000 |
| Nov 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 85,015 |
| Nov 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 32,639 |
| Nov 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Nov 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,000 |
| Nov 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 30,026 |
| Nov 18, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 109,005 |
| Nov 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 108,270 |
| Nov 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 36,000 |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 636,000 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 28,000 |
| Nov 4, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 13,000 |
| Oct 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 49,000 |
| Oct 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 101,500 |
| Oct 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 160,000 |
| Oct 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 449,000 |
| Oct 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 382,137 |
| Oct 23, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 101,017 |
| Oct 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 1,713,764 |
| Oct 21, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 40,500 |
| Oct 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,425 |
| Oct 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 52,000 |
| Oct 15, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 37,162 |
| Oct 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 152,146 |
| Oct 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 196,000 |
| Oct 8, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 13,428 |
| Oct 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 8,783 |