Total Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-01	0.010	0.010	0.010	0.010	0.010	1,500
2024-04-30	0.010	0.010	0.010	0.010	0.010	13,005
2024-04-29	0.010	0.010	0.010	0.010	0.010	71,200
2024-04-26	0.010	0.010	0.010	0.010	0.010	17,189
2024-04-22	0.005	0.010	0.005	0.010	0.010	201,100
2024-04-17	0.005	0.010	0.005	0.010	0.010	53,000
2024-04-16	0.005	0.005	0.005	0.005	0.005	12,500
2024-04-15	0.005	0.010	0.005	0.010	0.010	12,700
2024-04-12	0.010	0.010	0.010	0.010	0.010	66,000
2024-04-11	0.010	0.010	0.010	0.010	0.010	208,386
2024-04-10	0.010	0.010	0.010	0.010	0.010	130,550
2024-04-09	0.010	0.010	0.010	0.010	0.010	4,500
2024-04-08	0.010	0.010	0.005	0.005	0.005	891,000
2024-04-05	0.010	0.010	0.005	0.010	0.010	340,419
2024-04-04	0.010	0.010	0.010	0.010	0.010	30,849
2024-04-03	0.010	0.010	0.010	0.010	0.010	119,693
2024-04-02	0.005	0.005	0.005	0.005	0.005	40,100
2024-04-01	0.010	0.010	0.005	0.005	0.005	25,143
2024-03-28	0.010	0.010	0.005	0.005	0.005	5,503,312
2024-03-27	0.010	0.015	0.010	0.015	0.015	44,000
2024-03-26	0.010	0.010	0.010	0.010	0.010	1,000
2024-03-25	0.015	0.015	0.010	0.010	0.010	11,977
2024-03-22	0.010	0.010	0.010	0.010	0.010	111,625
2024-03-21	0.015	0.015	0.015	0.015	0.015	93,309
2024-03-20	0.010	0.010	0.010	0.010	0.010	127,630
2024-03-19	0.015	0.015	0.015	0.015	0.015	4,000
2024-03-18	0.015	0.015	0.015	0.015	0.015	41,000
2024-03-15	0.015	0.015	0.015	0.015	0.015	12,000
2024-03-14	0.015	0.015	0.010	0.010	0.010	76,000
2024-03-12	0.010	0.010	0.010	0.010	0.010	81,638
2024-03-11	0.015	0.015	0.015	0.015	0.015	55,061
2024-03-08	0.015	0.015	0.015	0.015	0.015	5,630
2024-03-07	0.015	0.015	0.015	0.015	0.015	1,000
2024-03-06	0.015	0.015	0.015	0.015	0.015	15,000
2024-03-05	0.015	0.015	0.010	0.010	0.010	290,000
2024-03-04	0.015	0.015	0.015	0.015	0.015	15,249
2024-02-29	0.015	0.015	0.010	0.010	0.010	68,767
2024-02-28	0.010	0.010	0.010	0.010	0.010	180,000
2024-02-27	0.015	0.015	0.015	0.015	0.015	32,000
2024-02-26	0.015	0.015	0.015	0.015	0.015	209,841
2024-02-23	0.015	0.015	0.015	0.015	0.015	3,000
2024-02-22	0.010	0.010	0.010	0.010	0.010	59,500
2024-02-21	0.010	0.010	0.010	0.010	0.010	47,000
2024-02-20	0.010	0.010	0.010	0.010	0.010	100,000
2024-02-16	0.010	0.010	0.010	0.010	0.010	98,570
2024-02-15	0.010	0.010	0.010	0.010	0.010	464,000
2024-02-14	0.010	0.010	0.005	0.010	0.010	1,613,700
2024-02-12	0.010	0.010	0.010	0.010	0.010	9,000
2024-02-08	0.010	0.010	0.010	0.010	0.010	63,500
2024-02-07	0.005	0.010	0.005	0.010	0.010	360,613
2024-02-06	0.010	0.015	0.010	0.010	0.010	326,620
2024-02-05	0.010	0.010	0.010	0.010	0.010	394,261
2024-01-31	0.010	0.010	0.010	0.010	0.010	2,500
2024-01-30	0.010	0.010	0.010	0.010	0.010	509,000
2024-01-29	0.010	0.010	0.010	0.010	0.010	272,832
2024-01-26	0.010	0.010	0.010	0.010	0.010	11,500
2024-01-25	0.010	0.010	0.010	0.010	0.010	98,000
2024-01-24	0.010	0.010	0.010	0.010	0.010	562,571
2024-01-23	0.010	0.010	0.010	0.010	0.010	186,450
2024-01-22	0.010	0.010	0.010	0.010	0.010	126,328

← NewerPage 7 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.