Total Metals Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	0.050	0.070	0.050	0.070	0.070	1,707,200
2023-01-25	0.060	0.060	0.050	0.050	0.050	761,805
2023-01-24	0.055	0.065	0.050	0.060	0.060	1,753,432
2023-01-23	0.040	0.060	0.040	0.050	0.050	2,644,398
2023-01-20	0.035	0.040	0.035	0.040	0.040	44,066
2023-01-18	0.040	0.040	0.040	0.040	0.040	107,050
2023-01-17	0.040	0.040	0.040	0.040	0.040	129,700
2023-01-16	0.040	0.045	0.040	0.040	0.040	93,500
2023-01-13	0.045	0.045	0.035	0.040	0.040	201,003
2023-01-12	0.040	0.040	0.040	0.040	0.040	345,101
2023-01-11	0.040	0.040	0.040	0.040	0.040	100,500
2023-01-10	0.040	0.040	0.035	0.035	0.035	56,429
2023-01-09	0.035	0.040	0.035	0.040	0.040	143,297
2023-01-06	0.040	0.045	0.040	0.045	0.045	329,750
2023-01-05	0.040	0.040	0.040	0.040	0.040	104,000
2023-01-04	0.040	0.040	0.035	0.040	0.040	718,609
2023-01-03	0.040	0.040	0.035	0.040	0.040	706,100
2022-12-30	0.035	0.035	0.035	0.035	0.035	46,000
2022-12-29	0.035	0.035	0.035	0.035	0.035	50,055
2022-12-28	0.035	0.040	0.030	0.040	0.040	110,121
2022-12-23	0.035	0.035	0.030	0.035	0.035	749,000
2022-12-22	0.035	0.035	0.030	0.035	0.035	1,565,500
2022-12-21	0.040	0.040	0.040	0.040	0.040	87,200
2022-12-20	0.040	0.045	0.030	0.045	0.045	452,351
2022-12-19	0.025	0.045	0.025	0.040	0.040	2,437,172
2022-12-16	0.020	0.025	0.020	0.025	0.025	165,000
2022-12-15	0.020	0.020	0.015	0.020	0.020	198,528
2022-12-14	0.015	0.025	0.015	0.020	0.020	2,454,726
2022-12-12	0.010	0.010	0.010	0.010	0.010	1,000
2022-12-08	0.010	0.010	0.010	0.010	0.010	12,000
2022-12-07	0.015	0.015	0.015	0.015	0.015	3,000
2022-12-06	0.010	0.010	0.010	0.010	0.010	17,000
2022-12-02	0.010	0.010	0.010	0.010	0.010	10,055
2022-12-01	0.010	0.015	0.010	0.010	0.010	793,888
2022-11-30	0.010	0.010	0.005	0.010	0.010	179,000
2022-11-29	0.010	0.010	0.010	0.010	0.010	81,000
2022-11-28	0.010	0.010	0.010	0.010	0.010	268,106
2022-11-25	0.010	0.010	0.010	0.010	0.010	10,000
2022-11-24	0.010	0.010	0.010	0.010	0.010	125,000
2022-11-23	0.010	0.010	0.010	0.010	0.010	71,266
2022-11-22	0.010	0.010	0.010	0.010	0.010	309,000
2022-11-21	0.010	0.010	0.010	0.010	0.010	468,279
2022-11-18	0.010	0.015	0.010	0.010	0.010	221,000
2022-11-16	0.015	0.015	0.015	0.015	0.015	4,000
2022-11-15	0.015	0.015	0.015	0.015	0.015	2,021
2022-11-14	0.010	0.010	0.010	0.010	0.010	250,000
2022-11-11	0.015	0.015	0.015	0.015	0.015	53,000
2022-11-08	0.015	0.015	0.015	0.015	0.015	14,000
2022-11-07	0.010	0.015	0.010	0.015	0.015	13,000
2022-10-26	0.015	0.015	0.015	0.015	0.015	3,000
2022-10-21	0.015	0.015	0.015	0.015	0.015	36,889
2022-10-20	0.015	0.015	0.015	0.015	0.015	3,350
2022-10-19	0.015	0.020	0.015	0.020	0.020	264,230
2022-10-18	0.015	0.015	0.015	0.015	0.015	135,000
2022-10-17	0.015	0.015	0.015	0.015	0.015	57,000
2022-10-14	0.015	0.015	0.015	0.015	0.015	7,200
2022-10-13	0.015	0.015	0.015	0.015	0.015	2,217
2022-10-12	0.015	0.015	0.015	0.015	0.015	61,000
2022-10-11	0.015	0.015	0.015	0.015	0.015	49,081
2022-10-07	0.020	0.020	0.020	0.020	0.020	26,153

← NewerPage 12 of 16 · 922 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.