The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Tasman Metals

  • TSM
  • TSX Venture
  • Mining
  • Latest 0.75
  • Currency C$
  • Change 0.03
  • Percent Change 4.167 %
  • Volume 5,400
  • Mon Oct 20, 2014 03:05 PM EDT TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.75 Last Trade: Oct 20, 2014
Date High Low Open Close Volume
Oct 20 0.75 0.69 0.69 0.75 5,400
Oct 17 0.72 0.68 0.71 0.72 10,260
Oct 16 0.76 0.72 0.73 0.72 12,425
Oct 15 0.73 0.67 0.73 0.68 23,650
Oct 14 0.68 0.63 0.63 0.68 26,300
Oct 10 0.66 0.61 0.65 0.62 70,645
Oct 9 0.72 0.66 0.71 0.66 99,498
Oct 8 0.75 0.68 0.68 0.70 27,258
Oct 7 0.70 0.66 0.69 0.68 20,792
Oct 6 0.74 0.70 0.74 0.70 114,944
Oct 3 0.77 0.74 0.77 0.77 17,815
Oct 2 0.82 0.74 0.82 0.74 108,934
Oct 1 0.85 0.81 0.85 0.81 10,670
Sep 30 0.84 0.78 0.81 0.84 21,440
Sep 29 0.82 0.70 0.79 0.81 48,385
Sep 26 0.78 0.72 0.72 0.78 13,708
Sep 25 0.74 0.72 0.72 0.72 49,707
Sep 24 0.74 0.64 0.64 0.72 16,200
Sep 23 0.68 0.65 0.66 0.67 85,095
Sep 22 0.74 0.67 0.73 0.67 49,585
Sep 19 0.79 0.67 0.79 0.69 213,595
Sep 18 0.82 0.80 0.80 0.82 29,342
Sep 17 0.83 0.78 0.83 0.82 44,246
Sep 16 0.90 0.75 0.86 0.80 194,690
Sep 15 0.95 0.88 0.95 0.90 36,140
Sep 12 0.96 0.94 0.96 0.94 17,300
Sep 11 0.98 0.97 0.97 0.97 18,010
Sep 10 0.98 0.96 0.97 0.96 8,405
Sep 9 1.00 0.98 0.99 0.98 7,535
Sep 8 1.00 0.97 0.97 1.00 13,600
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.