Total Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.270	0.270	0.260	0.260	0.260	430,204
2026-04-28	0.280	0.280	0.270	0.270	0.270	298,500
2026-04-27	0.295	0.300	0.280	0.280	0.280	85,043
2026-04-24	0.295	0.310	0.295	0.300	0.300	180,523
2026-04-23	0.280	0.305	0.275	0.300	0.300	279,200
2026-04-22	0.280	0.290	0.275	0.280	0.280	71,691
2026-04-21	0.295	0.295	0.270	0.270	0.270	184,848
2026-04-20	0.305	0.305	0.280	0.285	0.285	243,008
2026-04-17	0.310	0.310	0.295	0.295	0.295	44,280
2026-04-16	0.330	0.330	0.285	0.290	0.290	317,233
2026-04-15	0.320	0.330	0.320	0.325	0.325	106,010
2026-04-14	0.335	0.340	0.320	0.320	0.320	92,520
2026-04-13	0.335	0.335	0.330	0.330	0.330	31,651
2026-04-10	0.345	0.350	0.320	0.335	0.335	185,304
2026-04-09	0.340	0.345	0.335	0.340	0.340	32,502
2026-04-08	0.335	0.340	0.330	0.340	0.340	16,283
2026-04-07	0.345	0.350	0.315	0.325	0.325	92,459
2026-04-06	0.355	0.355	0.345	0.348	0.348	93,300
2026-04-02	0.330	0.355	0.310	0.345	0.345	280,536
2026-04-01	0.350	0.350	0.325	0.335	0.335	134,358
2026-03-31	0.350	0.355	0.340	0.345	0.345	30,200
2026-03-30	0.380	0.380	0.340	0.350	0.350	130,262
2026-03-27	0.360	0.385	0.355	0.385	0.385	131,110
2026-03-26	0.390	0.390	0.355	0.360	0.360	767,969
2026-03-25	0.350	0.410	0.350	0.405	0.405	490,839
2026-03-24	0.325	0.345	0.315	0.340	0.340	191,800
2026-03-23	0.330	0.330	0.300	0.310	0.310	48,611
2026-03-20	0.340	0.350	0.300	0.320	0.320	300,501
2026-03-19	0.355	0.355	0.330	0.335	0.335	40,027
2026-03-18	0.375	0.375	0.345	0.350	0.350	101,600
2026-03-17	0.355	0.385	0.300	0.375	0.375	443,259
2026-03-16	0.380	0.380	0.340	0.350	0.350	261,003
2026-03-13	0.410	0.410	0.365	0.365	0.365	81,602
2026-03-12	0.405	0.470	0.390	0.400	0.400	103,156
2026-03-11	0.450	0.450	0.380	0.390	0.390	226,588
2026-03-10	0.455	0.460	0.440	0.440	0.440	383,029
2026-03-09	0.400	0.465	0.400	0.460	0.460	2,811,953
2026-03-06	0.390	0.398	0.385	0.395	0.395	326,957
2026-03-05	0.390	0.400	0.375	0.375	0.375	452,841
2026-03-04	0.418	0.418	0.380	0.385	0.385	407,308
2026-03-03	0.425	0.425	0.380	0.400	0.400	263,009
2026-03-02	0.470	0.470	0.430	0.430	0.430	228,901
2026-02-27	0.440	0.455	0.440	0.450	0.450	259,507
2026-02-26	0.460	0.460	0.430	0.435	0.435	245,102
2026-02-25	0.440	0.463	0.430	0.458	0.458	419,388
2026-02-24	0.435	0.450	0.430	0.440	0.440	159,225
2026-02-23	0.480	0.480	0.420	0.425	0.425	290,141
2026-02-20	0.490	0.490	0.445	0.460	0.460	169,000
2026-02-19	0.485	0.500	0.470	0.490	0.490	158,200
2026-02-18	0.480	0.500	0.470	0.490	0.490	347,500
2026-02-17	0.540	0.540	0.475	0.485	0.485	131,899
2026-02-13	0.570	0.570	0.530	0.550	0.550	192,695
2026-02-12	0.580	0.590	0.560	0.560	0.560	64,716
2026-02-11	0.580	0.590	0.560	0.570	0.570	128,468
2026-02-10	0.630	0.630	0.570	0.570	0.570	111,200
2026-02-09	0.620	0.660	0.620	0.630	0.630	169,062
2026-02-06	0.570	0.630	0.560	0.610	0.610	155,644
2026-02-05	0.590	0.590	0.540	0.550	0.550	22,350
2026-02-04	0.590	0.610	0.570	0.590	0.590	173,846
2026-02-03	0.620	0.620	0.560	0.580	0.580	754,113

← NewerPage 3 of 16 · 916 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.