Total Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.030	1.180	1.020	1.170	1.170	102,503
2025-11-04	1.070	1.070	0.950	1.040	1.040	128,637
2025-11-03	1.100	1.150	1.080	1.080	1.080	90,254
2025-10-31	1.180	1.180	1.080	1.100	1.100	61,835
2025-10-30	1.220	1.220	1.160	1.160	1.160	63,109
2025-10-29	1.270	1.270	1.230	1.230	1.230	24,080
2025-10-28	1.200	1.310	1.180	1.290	1.290	211,783
2025-10-27	1.190	1.190	1.110	1.180	1.180	53,104
2025-10-24	1.230	1.230	1.170	1.190	1.190	46,409
2025-10-23	1.210	1.280	1.180	1.240	1.240	76,160
2025-10-22	1.270	1.270	1.140	1.180	1.180	74,659
2025-10-21	1.400	1.400	1.160	1.250	1.250	270,755
2025-10-20	1.160	1.380	1.150	1.380	1.380	324,229
2025-10-17	1.120	1.170	1.120	1.160	1.160	20,950
2025-10-16	1.150	1.170	1.100	1.140	1.140	71,821
2025-10-15	1.120	1.200	1.120	1.180	1.180	143,934
2025-10-14	1.030	1.150	1.030	1.120	1.120	157,807
2025-10-10	0.920	1.020	0.920	1.020	1.020	166,641
2025-10-09	1.070	1.070	0.920	0.930	0.930	172,986
2025-10-08	0.890	1.040	0.870	1.040	1.040	228,423
2025-10-07	0.940	0.950	0.830	0.860	0.860	182,737
2025-10-06	0.940	0.960	0.880	0.930	0.930	145,951
2025-10-03	0.980	0.980	0.900	0.920	0.920	76,647
2025-10-02	1.200	1.240	0.970	1.000	1.000	158,611
2025-10-01	1.050	1.300	1.030	1.100	1.100	325,730
2025-09-30	0.920	1.200	0.920	1.090	1.090	183,952
2025-09-29	0.730	0.910	0.720	0.890	0.890	281,586
2025-09-26	0.720	0.740	0.720	0.740	0.740	101,030
2025-09-25	0.650	0.750	0.650	0.730	0.730	510,509
2025-09-24	0.660	0.680	0.660	0.660	0.660	107,650
2025-09-23	0.650	0.650	0.650	0.650	0.650	0
2025-09-22	0.650	0.650	0.650	0.650	0.650	0
2025-09-19	0.660	0.670	0.640	0.650	0.650	64,500
2025-09-18	0.660	0.670	0.650	0.670	0.670	71,872
2025-09-17	0.640	0.660	0.630	0.660	0.660	31,009
2025-09-16	0.640	0.640	0.630	0.630	0.630	7,500
2025-09-15	0.640	0.640	0.630	0.640	0.640	48,607
2025-09-12	0.650	0.660	0.640	0.640	0.640	49,357
2025-09-11	0.650	0.650	0.630	0.650	0.650	128,500
2025-09-10	0.670	0.690	0.650	0.660	0.660	161,309
2025-09-09	0.710	0.710	0.670	0.670	0.670	128,000
2025-09-08	0.690	0.720	0.690	0.710	0.710	201,706
2025-09-05	0.630	0.710	0.630	0.680	0.680	273,170
2025-09-04	0.600	0.640	0.590	0.630	0.630	239,800
2025-09-03	0.590	0.600	0.580	0.590	0.590	72,331
2025-09-02	0.600	0.610	0.580	0.580	0.580	184,959
2025-08-29	0.600	0.610	0.590	0.610	0.610	159,502
2025-08-28	0.600	0.630	0.600	0.600	0.600	164,000
2025-08-27	0.600	0.610	0.590	0.600	0.600	151,000
2025-08-26	0.550	0.610	0.550	0.590	0.590	510,409
2025-08-25	0.580	0.580	0.530	0.530	0.530	58,594
2025-08-22	0.550	0.600	0.540	0.600	0.600	219,589
2025-08-21	0.610	0.700	0.560	0.570	0.570	308,394
2025-08-20	0.600	0.620	0.600	0.600	0.600	66,840
2024-10-28	0.180	0.180	0.155	0.155	0.155	2,107
2024-10-24	0.175	0.175	0.175	0.175	0.175	1,000
2024-10-23	0.180	0.180	0.180	0.180	0.180	1,500
2024-10-21	0.160	0.160	0.160	0.160	0.160	583
2024-10-16	0.150	0.190	0.150	0.190	0.190	1,500
2024-10-11	0.160	0.195	0.160	0.195	0.195	2,600

← NewerPage 5 of 16 · 921 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.