Trade Date | Open | High | Low | Close | Volume | Net Change | Bid | Ask | Last Price | Value | 10 Day Closing Avg |
19/Apr/2024 | 0.095 | 0.100 | 0.095 | 0.100 | 7,000 | 0.015
| 0.075 | 0.100 | 0.100 | 690.00 | 0.080 |
18/Apr/2024 | 0.095 | 0.095 | 0.085 | 0.085 | 12,500 | 0.005
| 0.075 | 0.100 | 0.085 | 1,172.50 | 0.078 |
17/Apr/2024 | 0.080 | 0.080 | 0.080 | 0.080 | 4,000 | 0.020
| 0.075 | 0.095 | 0.080 | 320.00 | 0.076 |
16/Apr/2024 | 0.100 | 0.100 | 0.100 | 0.100 | 30,000 | 0.020
| 0.075 | 0.105 | 0.100 | 3,000.00 | 0.074 |
15/Apr/2024 | 0.095 | 0.095 | 0.080 | 0.080 | 87,250 | 0.020
| 0.075 | 0.105 | 0.080 | 7,409.50 | 0.072 |
12/Apr/2024 | 0.080 | 0.100 | 0.080 | 0.100 | 105,500 | 0.025
| 0.090 | 0.100 | 0.100 | 10,010.00 | 0.069 |
11/Apr/2024 | 0.075 | 0.075 | 0.075 | 0.075 | 7,000 | 0.010
| 0.070 | 0.090 | 0.075 | 525.00 | 0.066 |
10/Apr/2024 | 0.070 | 0.070 | 0.065 | 0.065 | 31,000 | 0.010
| 0.065 | 0.075 | 0.065 | 2,050.00 | 0.063 |
09/Apr/2024 | 0.075 | 0.075 | 0.075 | 0.075 | 2,000 | 0.005
| 0.070 | 0.075 | 0.075 | 150.00 | 0.059 |
08/Apr/2024 | 0.070 | 0.075 | 0.070 | 0.070 | 236,000 |
| 0.065 | 0.090 | 0.070 | 16,755.00 | 0.056 |
05/Apr/2024 | 0.070 | 0.070 | 0.070 | 0.070 | 36,000 | 0.010
| 0.060 | 0.070 | 0.070 | 2,520.00 | 0.053 |
04/Apr/2024 | 0.065 | 0.070 | 0.060 | 0.060 | 94,000 | 0.010
| 0.060 | 0.070 | 0.060 | 6,445.00 | 0.052 |
03/Apr/2024 | 0.070 | 0.070 | 0.070 | 0.070 | 15,000 |
| 0.060 | 0.075 | 0.070 | 1,050.00 | 0.049 |
02/Apr/2024 | 0.065 | 0.070 | 0.065 | 0.070 | 299,030 | 0.005
| 0.060 | 0.075 | 0.070 | 20,872.10 | 0.046 |
01/Apr/2024 | 0.055 | 0.065 | 0.055 | 0.065 | 81,200 | 0.015
| 0.065 | 0.070 | 0.065 | 4,873.00 | 0.044 |
28/Mar/2024 | 0.040 | 0.050 | 0.040 | 0.050 | 397,000 | 0.010
| 0.050 | 0.055 | 0.050 | 16,035.00 | 0.043 |
27/Mar/2024 | 0.040 | 0.040 | 0.040 | 0.040 | 86,250 |
| 0.035 | 0.040 | 0.040 | 3,450.00 | 0.044 |
26/Mar/2024 | 0.040 | 0.040 | 0.040 | 0.040 | 80,000 |
| 0.035 | 0.050 | 0.040 | 3,200.00 | 0.044 |
25/Mar/2024 | 0.040 | 0.040 | 0.040 | 0.040 | 30,000 | 0.005
| 0.040 | 0.050 | 0.040 | 1,200.00 | 0.044 |
22/Mar/2024 | 0.045 | 0.045 | 0.045 | 0.045 | 3,555 |
| 0.040 | 0.045 | 0.045 | 159.98 | 0.043 |
21/Mar/2024 | 0.045 | 0.045 | 0.045 | 0.045 | 10,000 | 0.005
| 0.045 | 0.050 | 0.045 | 450.00 | 0.042 |
20/Mar/2024 | 0.045 | 0.050 | 0.045 | 0.050 | 34,000 | 0.010
| 0.035 | 0.050 | 0.050 | 1,660.00 | 0.041 |
19/Mar/2024 | 0.040 | 0.040 | 0.040 | 0.040 | 105,000 | 0.010
| 0.030 | 0.050 | 0.040 | 4,200.00 | 0.042 |
18/Mar/2024 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 0.050
| 0.040 | 0.055 | 0.050 | 0.00 | 0.042 |
15/Mar/2024 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 0.050
| 0.040 | 0.055 | 0.050 | 0.00 | 0.041 |
14/Mar/2024 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 0.050
| 0.040 | 0.055 | 0.050 | 0.00 | 0.039 |
13/Mar/2024 | 0.050 | 0.050 | 0.050 | 0.050 | 96,000 | 0.010
| 0.040 | 0.050 | 0.050 | 4,800.00 | 0.037 |
12/Mar/2024 | 0.050 | 0.050 | 0.040 | 0.040 | 155,000 |
| 0.040 | 0.050 | 0.040 | 6,320.00 | 0.037 |
11/Mar/2024 | 0.040 | 0.040 | 0.040 | 0.040 | 105,571 | 0.005
| 0.040 | 0.045 | 0.040 | 4,222.84 | 0.034 |
08/Mar/2024 | 0.040 | 0.040 | 0.035 | 0.035 | 143,000 | 0.010
| 0.035 | 0.040 | 0.035 | 5,065.00 | 0.033 |
07/Mar/2024 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 0.045
| 0.030 | 0.055 | 0.045 | 0.00 | 0.033 |
06/Mar/2024 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 0.045
| 0.035 | 0.055 | 0.045 | 0.00 | 0.033 |
05/Mar/2024 | 0.040 | 0.045 | 0.040 | 0.045 | 75,000 | 0.005
| 0.035 | 0.055 | 0.045 | 3,360.00 | 0.031 |
04/Mar/2024 | 0.040 | 0.045 | 0.040 | 0.040 | 197,400 | 0.005
| 0.035 | 0.040 | 0.040 | 8,096.00 | 0.029 |
01/Mar/2024 | 0.035 | 0.035 | 0.030 | 0.035 | 134,000 | 0.010
| 0.020 | 0.035 | 0.035 | 4,390.00 | 0.028 |
29/Feb/2024 | 0.025 | 0.025 | 0.025 | 0.025 | 187,000 |
| 0.020 | 0.030 | 0.025 | 4,675.00 | 0.029 |
28/Feb/2024 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 0.025
| 0.025 | 0.035 | 0.025 | 0.00 | 0.029 |
27/Feb/2024 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 0.025
| 0.020 | 0.035 | 0.025 | 0.00 | 0.029 |
26/Feb/2024 | 0.025 | 0.025 | 0.025 | 0.025 | 127,200 | 0.005
| 0.020 | 0.025 | 0.025 | 3,180.00 | 0.031 |
23/Feb/2024 | 0.030 | 0.030 | 0.030 | 0.030 | 48,000 |
| 0.025 | 0.040 | 0.030 | 1,440.00 | 0.033 |
22/Feb/2024 | 0.030 | 0.030 | 0.030 | 0.030 | 107,000 |
| 0.025 | 0.030 | 0.030 | 3,210.00 | 0.036 |
21/Feb/2024 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 0.030
| 0.025 | 0.040 | 0.030 | 0.00 | 0.036 |
20/Feb/2024 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 0.030
| 0.030 | 0.040 | 0.030 | 0.00 | 0.038 |
16/Feb/2024 | 0.030 | 0.030 | 0.030 | 0.030 | 27,000 |
| 0.030 | 0.040 | 0.030 | 810.00 | 0.041 |
15/Feb/2024 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 0.030
| 0.030 | 0.040 | 0.030 | 0.00 | 0.042 |
14/Feb/2024 | 0.000 | 0.000 | 0.000 | 0.000 | 850 | 0.030
| 0.035 | 0.040 | 0.030 | 34.00 | 0.043 |
13/Feb/2024 | 0.030 | 0.030 | 0.030 | 0.030 | 121,000 | 0.005
| 0.035 | 0.040 | 0.030 | 3,630.00 | 0.044 |
12/Feb/2024 | 0.040 | 0.040 | 0.035 | 0.035 | 69,000 | 0.005
| 0.035 | 0.045 | 0.035 | 2,510.00 | 0.044 |
09/Feb/2024 | 0.040 | 0.040 | 0.040 | 0.040 | 22,900 | 0.005
| 0.040 | 0.050 | 0.040 | 916.00 | 0.045 |
08/Feb/2024 | 0.045 | 0.045 | 0.045 | 0.045 | 6,000 |
| 0.040 | 0.050 | 0.045 | 270.00 | 0.045 |
07/Feb/2024 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 0.045
| 0.045 | 0.050 | 0.045 | 0.00 | 0.045 |
06/Feb/2024 | 0.045 | 0.045 | 0.045 | 0.045 | 12,000 | 0.005
| 0.045 | 0.050 | 0.045 | 540.00 | 0.046 |
05/Feb/2024 | 0.045 | 0.045 | 0.035 | 0.040 | 65,000 | 0.010
| 0.040 | 0.045 | 0.040 | 2,580.00 | 0.047 |
02/Feb/2024 | 0.050 | 0.050 | 0.050 | 0.050 | 11,000 |
| 0.045 | 0.055 | 0.050 | 550.00 | 0.046 |
01/Feb/2024 | 0.050 | 0.050 | 0.050 | 0.050 | 177,085 |
| 0.050 | 0.060 | 0.050 | 8,854.25 | 0.046 |
31/Jan/2024 | 0.050 | 0.050 | 0.050 | 0.050 | 130,500 | 0.005
| 0.045 | 0.050 | 0.050 | 6,525.00 | 0.045 |
30/Jan/2024 | 0.040 | 0.045 | 0.040 | 0.045 | 56,200 | 0.010
| 0.045 | 0.060 | 0.045 | 2,339.00 | 0.046 |
29/Jan/2024 | 0.045 | 0.045 | 0.035 | 0.035 | 6,000 | 0.010
| 0.040 | 0.045 | 0.035 | 260.00 | 0.049 |
26/Jan/2024 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 0.045
| 0.035 | 0.050 | 0.045 | 0.00 | 0.051 |
25/Jan/2024 | 0.045 | 0.045 | 0.045 | 0.045 | 25,000 | 0.005
| 0.045 | 0.050 | 0.045 | 1,125.00 | 0.052 |
24/Jan/2024 | 0.000 | 0.000 | 0.000 | 0.000 | 200 | 0.050
| 0.045 | 0.055 | 0.050 | 11.00 | 0.052 |
23/Jan/2024 | 0.050 | 0.050 | 0.050 | 0.050 | 20,000 |
| 0.045 | 0.055 | 0.050 | 1,000.00 | 0.052 |
22/Jan/2024 | 0.050 | 0.050 | 0.050 | 0.050 | 11,000 |
| 0.050 | 0.055 | 0.050 | 550.00 | 0.053 |
**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.
|