Total Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.640	0.640	0.610	0.620	0.620	88,613
2026-01-30	0.670	0.670	0.610	0.650	0.650	239,006
2026-01-29	0.650	0.690	0.650	0.680	0.680	110,426
2026-01-28	0.660	0.660	0.640	0.640	0.640	154,600
2026-01-27	0.680	0.680	0.660	0.670	0.670	65,560
2026-01-26	0.690	0.690	0.670	0.670	0.670	29,297
2026-01-23	0.660	0.700	0.650	0.690	0.690	88,874
2026-01-22	0.650	0.660	0.640	0.650	0.650	121,575
2026-01-21	0.660	0.680	0.640	0.660	0.660	348,015
2026-01-20	0.690	0.690	0.660	0.660	0.660	105,883
2026-01-19	0.700	0.720	0.680	0.680	0.680	107,814
2026-01-16	0.720	0.720	0.680	0.690	0.690	103,927
2026-01-15	0.700	0.710	0.690	0.710	0.710	100,858
2026-01-14	0.720	0.730	0.710	0.710	0.710	40,235
2026-01-13	0.740	0.740	0.710	0.710	0.710	65,015
2026-01-12	0.740	0.770	0.730	0.740	0.740	152,006
2026-01-09	0.680	0.750	0.680	0.740	0.740	138,268
2026-01-08	0.710	0.710	0.670	0.680	0.680	124,798
2026-01-07	0.720	0.720	0.700	0.710	0.710	207,095
2026-01-06	0.710	0.730	0.700	0.730	0.730	210,456
2026-01-05	0.690	0.730	0.690	0.710	0.710	275,634
2026-01-02	0.670	0.680	0.660	0.670	0.670	57,143
2025-12-31	0.680	0.680	0.670	0.670	0.670	37,888
2025-12-30	0.700	0.710	0.680	0.680	0.680	93,905
2025-12-29	0.660	0.710	0.650	0.700	0.700	245,943
2025-12-24	0.680	0.680	0.650	0.670	0.670	75,099
2025-12-23	0.690	0.690	0.650	0.680	0.680	154,580
2025-12-22	0.750	0.750	0.680	0.690	0.690	156,762
2025-12-19	0.700	0.780	0.650	0.760	0.760	1,631,093
2025-12-18	0.890	0.890	0.640	0.700	0.700	1,057,304
2025-12-17	0.970	0.970	0.890	0.890	0.890	103,904
2025-12-16	0.980	0.980	0.950	0.950	0.950	102,905
2025-12-15	1.010	1.010	0.980	0.990	0.990	28,446
2025-12-12	1.120	1.120	0.980	1.020	1.020	88,330
2025-12-11	1.070	1.160	1.050	1.120	1.120	44,814
2025-12-10	1.060	1.120	1.030	1.080	1.080	98,441
2025-12-09	1.070	1.070	1.040	1.060	1.060	15,218
2025-12-08	1.070	1.070	1.050	1.050	1.050	72,109
2025-12-05	1.080	1.100	1.050	1.070	1.070	157,201
2025-12-04	1.110	1.110	1.070	1.070	1.070	22,114
2025-12-03	1.130	1.130	1.050	1.120	1.120	99,810
2025-12-02	1.200	1.200	1.140	1.140	1.140	76,817
2025-12-01	1.080	1.210	1.040	1.200	1.200	157,086
2025-11-28	1.050	1.080	1.040	1.080	1.080	24,700
2025-11-27	1.060	1.060	1.040	1.060	1.060	27,555
2025-11-26	1.050	1.070	1.050	1.070	1.070	24,384
2025-11-25	1.100	1.100	1.040	1.050	1.050	44,747
2025-11-24	1.100	1.110	1.070	1.100	1.100	33,964
2025-11-21	1.110	1.120	1.060	1.070	1.070	82,000
2025-11-20	1.130	1.170	1.110	1.120	1.120	79,330
2025-11-19	1.080	1.120	1.080	1.120	1.120	58,811
2025-11-18	1.070	1.100	1.070	1.080	1.080	62,110
2025-11-17	1.180	1.180	1.050	1.050	1.050	174,274
2025-11-14	1.150	1.220	1.140	1.200	1.200	114,958
2025-11-13	1.100	1.170	1.100	1.170	1.170	89,232
2025-11-12	1.120	1.170	1.080	1.100	1.100	101,634
2025-11-11	1.140	1.140	1.100	1.100	1.100	21,950
2025-11-10	1.060	1.170	1.060	1.130	1.130	78,617
2025-11-07	1.220	1.220	1.010	1.030	1.030	54,421
2025-11-06	1.160	1.230	1.140	1.230	1.230	99,853

← NewerPage 4 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.