Trade Date | Open | High | Low | Close | Volume | Net Change | Bid | Ask | Last Price | Value | 10 Day Closing Avg |
28/Mar/2024 | 0.400 | 0.440 | 0.400 | 0.435 | 23,900 | 0.025
| 0.405 | 0.440 | 0.435 | 10,192.50 | 0.443 |
27/Mar/2024 | 0.420 | 0.420 | 0.410 | 0.410 | 179,000 | 0.040
| 0.410 | 0.440 | 0.410 | 73,530.00 | 0.445 |
26/Mar/2024 | 0.420 | 0.450 | 0.410 | 0.450 | 66,500 | 0.030
| 0.400 | 0.450 | 0.450 | 27,947.50 | 0.444 |
25/Mar/2024 | 0.425 | 0.425 | 0.420 | 0.420 | 43,500 | 0.005
| 0.410 | 0.425 | 0.420 | 18,312.50 | 0.449 |
22/Mar/2024 | 0.435 | 0.435 | 0.420 | 0.425 | 156,891 | 0.010
| 0.420 | 0.425 | 0.425 | 66,733.13 | 0.457 |
21/Mar/2024 | 0.450 | 0.450 | 0.435 | 0.435 | 9,500 | 0.015
| 0.430 | 0.435 | 0.435 | 4,160.00 | 0.462 |
20/Mar/2024 | 0.480 | 0.480 | 0.440 | 0.450 | 21,093 | 0.020
| 0.435 | 0.450 | 0.450 | 9,522.01 | 0.461 |
19/Mar/2024 | 0.470 | 0.470 | 0.470 | 0.470 | 1,000 | 0.025
| 0.470 | 0.480 | 0.470 | 470.00 | 0.462 |
18/Mar/2024 | 0.480 | 0.480 | 0.445 | 0.445 | 6,509 | 0.035
| 0.465 | 0.480 | 0.445 | 3,036.64 | 0.467 |
15/Mar/2024 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 0.480
| 0.435 | 0.480 | 0.480 | 0.00 | 0.468 |
14/Mar/2024 | 0.450 | 0.480 | 0.450 | 0.480 | 17,024 | 0.050
| 0.430 | 0.480 | 0.480 | 8,007.82 | 0.468 |
13/Mar/2024 | 0.455 | 0.455 | 0.430 | 0.430 | 29,000 | 0.010
| 0.430 | 0.450 | 0.430 | 12,590.00 | 0.474 |
12/Mar/2024 | 0.470 | 0.470 | 0.440 | 0.440 | 109,700 | 0.030
| 0.440 | 0.470 | 0.440 | 49,054.00 | 0.478 |
11/Mar/2024 | 0.475 | 0.475 | 0.470 | 0.470 | 21,500 | 0.020
| 0.470 | 0.490 | 0.470 | 10,117.50 | 0.476 |
08/Mar/2024 | 0.500 | 0.500 | 0.460 | 0.490 | 41,900 | 0.005
| 0.470 | 0.490 | 0.490 | 20,037.50 | 0.472 |
07/Mar/2024 | 0.450 | 0.485 | 0.450 | 0.485 | 20,500 | 0.045
| 0.450 | 0.485 | 0.485 | 9,680.00 | 0.468 |
06/Mar/2024 | 0.460 | 0.460 | 0.440 | 0.440 | 59,900 | 0.040
| 0.440 | 0.490 | 0.440 | 26,915.00 | 0.471 |
05/Mar/2024 | 0.480 | 0.480 | 0.480 | 0.480 | 2,500 | 0.010
| 0.460 | 0.480 | 0.480 | 1,200.00 | 0.462 |
04/Mar/2024 | 0.500 | 0.500 | 0.490 | 0.490 | 13,000 | 0.010
| 0.480 | 0.500 | 0.490 | 6,445.00 | 0.458 |
01/Mar/2024 | 0.470 | 0.485 | 0.470 | 0.480 | 17,304 |
| 0.480 | 0.490 | 0.480 | 8,279.94 | 0.449 |
29/Feb/2024 | 0.480 | 0.490 | 0.480 | 0.480 | 19,500 |
| 0.470 | 0.480 | 0.480 | 9,455.00 | 0.440 |
28/Feb/2024 | 0.510 | 0.530 | 0.480 | 0.480 | 36,000 |
| 0.480 | 0.510 | 0.480 | 18,100.00 | 0.432 |
27/Feb/2024 | 0.455 | 0.480 | 0.455 | 0.480 | 124,500 | 0.030
| 0.470 | 0.490 | 0.480 | 58,475.00 | 0.424 |
26/Feb/2024 | 0.420 | 0.460 | 0.420 | 0.450 | 13,500 | 0.010
| 0.435 | 0.460 | 0.450 | 6,005.00 | 0.422 |
23/Feb/2024 | 0.440 | 0.460 | 0.440 | 0.460 | 116,440 | 0.025
| 0.400 | 0.460 | 0.460 | 52,207.00 | 0.418 |
22/Feb/2024 | 0.410 | 0.440 | 0.400 | 0.435 | 18,900 | 0.035
| 0.415 | 0.440 | 0.435 | 8,191.50 | 0.412 |
21/Feb/2024 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 0.400
| 0.400 | 0.420 | 0.400 | 0.00 | 0.411 |
20/Feb/2024 | 0.410 | 0.410 | 0.400 | 0.400 | 45,500 | 0.010
| 0.400 | 0.440 | 0.400 | 18,377.50 | 0.411 |
16/Feb/2024 | 0.410 | 0.410 | 0.410 | 0.410 | 500 | 0.005
| 0.405 | 0.410 | 0.410 | 205.00 | 0.410 |
15/Feb/2024 | 0.405 | 0.420 | 0.405 | 0.405 | 16,356 | 0.010
| 0.405 | 0.415 | 0.405 | 6,656.18 | 0.410 |
14/Feb/2024 | 0.415 | 0.415 | 0.415 | 0.415 | 68,500 | 0.005
| 0.415 | 0.420 | 0.415 | 28,427.50 | 0.410 |
13/Feb/2024 | 0.405 | 0.440 | 0.400 | 0.420 | 49,000 | 0.010
| 0.400 | 0.420 | 0.420 | 20,335.00 | 0.411 |
12/Feb/2024 | 0.430 | 0.430 | 0.400 | 0.430 | 71,002 |
| 0.400 | 0.430 | 0.430 | 29,663.32 | 0.412 |
09/Feb/2024 | 0.400 | 0.430 | 0.370 | 0.430 | 37,700 | 0.040
| 0.410 | 0.430 | 0.430 | 14,785.00 | 0.409 |
08/Feb/2024 | 0.400 | 0.400 | 0.360 | 0.390 | 97,795 | 0.010
| 0.390 | 0.400 | 0.390 | 37,194.80 | 0.412 |
07/Feb/2024 | 0.405 | 0.405 | 0.400 | 0.400 | 130,000 |
| 0.400 | 0.410 | 0.400 | 52,037.50 | 0.412 |
06/Feb/2024 | 0.400 | 0.400 | 0.400 | 0.400 | 2,000 |
| 0.400 | 0.430 | 0.400 | 800.00 | 0.405 |
05/Feb/2024 | 0.400 | 0.400 | 0.400 | 0.400 | 11,846 | 0.010
| 0.400 | 0.430 | 0.400 | 4,740.83 | 0.401 |
02/Feb/2024 | 0.410 | 0.410 | 0.410 | 0.410 | 1,500 |
| 0.400 | 0.425 | 0.410 | 615.00 | 0.396 |
01/Feb/2024 | 0.400 | 0.410 | 0.400 | 0.410 | 146,000 | 0.015
| 0.400 | 0.425 | 0.410 | 59,300.00 | 0.392 |
31/Jan/2024 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 0.425
| 0.400 | 0.425 | 0.425 | 0.00 | 0.391 |
30/Jan/2024 | 0.430 | 0.430 | 0.425 | 0.425 | 1,624 | 0.015
| 0.400 | 0.410 | 0.425 | 693.32 | 0.386 |
29/Jan/2024 | 0.440 | 0.440 | 0.440 | 0.440 | 5,000 | 0.030
| 0.400 | 0.415 | 0.440 | 2,200.00 | 0.380 |
26/Jan/2024 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 0.410
| 0.390 | 0.420 | 0.410 | 0.00 | 0.382 |
25/Jan/2024 | 0.390 | 0.410 | 0.390 | 0.410 | 110,927 | 0.010
| 0.410 | 0.420 | 0.410 | 43,429.53 | 0.379 |
24/Jan/2024 | 0.345 | 0.400 | 0.340 | 0.400 | 181,600 | 0.055
| 0.400 | 0.420 | 0.400 | 70,284.50 | 0.379 |
23/Jan/2024 | 0.360 | 0.360 | 0.340 | 0.345 | 73,526 | 0.020
| 0.335 | 0.345 | 0.345 | 26,014.64 | 0.388 |
22/Jan/2024 | 0.380 | 0.380 | 0.365 | 0.365 | 34,603 | 0.005
| 0.360 | 0.365 | 0.365 | 12,861.61 | 0.396 |
19/Jan/2024 | 0.370 | 0.370 | 0.370 | 0.370 | 27,978 | 0.010
| 0.370 | 0.375 | 0.370 | 10,351.86 | 0.404 |
18/Jan/2024 | 0.385 | 0.385 | 0.365 | 0.380 | 15,104 |
| 0.370 | 0.385 | 0.380 | 5,592.02 | 0.409 |
17/Jan/2024 | 0.380 | 0.380 | 0.380 | 0.380 | 10,000 | 0.010
| 0.370 | 0.390 | 0.380 | 3,800.00 | 0.414 |
16/Jan/2024 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 0.390
| 0.380 | 0.390 | 0.390 | 0.00 | 0.414 |
15/Jan/2024 | 0.395 | 0.400 | 0.375 | 0.390 | 22,801 | 0.010
| 0.375 | 0.390 | 0.390 | 8,843.90 | 0.418 |
12/Jan/2024 | 0.410 | 0.410 | 0.400 | 0.400 | 9,000 |
| 0.390 | 0.400 | 0.400 | 3,610.00 | 0.422 |
11/Jan/2024 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 0.400
| 0.400 | 0.420 | 0.400 | 0.00 | 0.422 |
10/Jan/2024 | 0.410 | 0.410 | 0.400 | 0.400 | 53,700 | 0.020
| 0.400 | 0.425 | 0.400 | 21,621.00 | 0.426 |
09/Jan/2024 | 0.415 | 0.420 | 0.415 | 0.420 | 31,000 | 0.010
| 0.410 | 0.420 | 0.420 | 12,932.50 | 0.427 |
08/Jan/2024 | 0.420 | 0.430 | 0.420 | 0.430 | 9,653 |
| 0.410 | 0.415 | 0.430 | 4,140.79 | 0.426 |
05/Jan/2024 | 0.435 | 0.435 | 0.430 | 0.430 | 19,000 | 0.005
| 0.420 | 0.440 | 0.430 | 8,215.00 | 0.425 |
04/Jan/2024 | 0.435 | 0.435 | 0.420 | 0.425 | 26,187 | 0.010
| 0.420 | 0.425 | 0.425 | 11,109.78 | 0.429 |
03/Jan/2024 | 0.420 | 0.420 | 0.390 | 0.415 | 80,970 | 0.005
| 0.400 | 0.420 | 0.415 | 32,886.20 | 0.434 |
02/Jan/2024 | 0.420 | 0.420 | 0.420 | 0.420 | 47,563 | 0.020
| 0.415 | 0.425 | 0.420 | 19,976.46 | 0.434 |
**Market Cap is calculated by multiplying the number of issued shares by the Last Price.
***A TSX Venture listed issuer's Float Quoted Market Value for a security is calculated by multiplying the last board lot price as at the most recent market close by the number of shares outstanding, net of any escrowed shares.
|