Total Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	0.015	0.015	0.010	0.010	0.010	145,000
2024-01-18	0.010	0.013	0.010	0.013	0.013	76,000
2024-01-17	0.010	0.013	0.010	0.010	0.010	770,776
2024-01-16	0.015	0.015	0.015	0.015	0.015	35,470
2024-01-15	0.010	0.010	0.010	0.010	0.010	200,070
2024-01-12	0.010	0.010	0.010	0.010	0.010	1,480
2024-01-11	0.015	0.015	0.015	0.015	0.015	10,625
2024-01-10	0.015	0.015	0.010	0.010	0.010	24,229
2024-01-09	0.015	0.015	0.015	0.015	0.015	40,348
2024-01-08	0.015	0.015	0.010	0.010	0.010	20,650
2024-01-05	0.015	0.015	0.010	0.010	0.010	6,000
2024-01-03	0.010	0.010	0.010	0.010	0.010	68,114
2024-01-02	0.015	0.015	0.015	0.015	0.015	9,100
2023-12-29	0.015	0.015	0.015	0.015	0.015	67,000
2023-12-28	0.010	0.010	0.010	0.010	0.010	17,000
2023-12-27	0.015	0.015	0.010	0.010	0.010	339,806
2023-12-22	0.015	0.015	0.010	0.010	0.010	15,000
2023-12-21	0.015	0.015	0.010	0.010	0.010	42,000
2023-12-20	0.010	0.010	0.010	0.010	0.010	357,000
2023-12-19	0.015	0.015	0.010	0.010	0.010	66,500
2023-12-18	0.015	0.015	0.010	0.010	0.010	14,230
2023-12-15	0.015	0.015	0.015	0.015	0.015	13,000
2023-12-14	0.010	0.010	0.010	0.010	0.010	401,000
2023-12-13	0.010	0.010	0.010	0.010	0.010	30,000
2023-12-12	0.010	0.010	0.010	0.010	0.010	217,000
2023-12-11	0.010	0.010	0.010	0.010	0.010	47,683
2023-12-08	0.010	0.010	0.010	0.010	0.010	28,090
2023-12-06	0.015	0.015	0.015	0.015	0.015	8,625
2023-12-05	0.010	0.015	0.010	0.015	0.015	519,000
2023-12-04	0.010	0.010	0.010	0.010	0.010	4,210
2023-12-01	0.015	0.015	0.010	0.010	0.010	791,000
2023-11-29	0.010	0.010	0.010	0.010	0.010	3,863
2023-11-28	0.010	0.010	0.010	0.010	0.010	63,018
2023-11-24	0.010	0.010	0.010	0.010	0.010	15,647
2023-11-23	0.010	0.010	0.010	0.010	0.010	20,000
2023-11-21	0.010	0.010	0.010	0.010	0.010	1,000
2023-11-20	0.015	0.015	0.010	0.010	0.010	35,492
2023-11-17	0.010	0.010	0.010	0.010	0.010	205,700
2023-11-16	0.010	0.010	0.010	0.010	0.010	13,500
2023-11-15	0.015	0.015	0.013	0.013	0.013	26,250
2023-11-14	0.010	0.010	0.010	0.010	0.010	39,462
2023-11-13	0.010	0.015	0.010	0.015	0.015	65,801
2023-11-10	0.010	0.010	0.010	0.010	0.010	141,000
2023-11-09	0.010	0.015	0.010	0.015	0.015	272,478
2023-11-08	0.015	0.015	0.010	0.010	0.010	427,190
2023-11-07	0.015	0.015	0.015	0.015	0.015	14,557
2023-11-06	0.015	0.015	0.010	0.015	0.015	122,300
2023-11-03	0.015	0.015	0.010	0.010	0.010	14,250
2023-11-02	0.015	0.015	0.015	0.015	0.015	1,000
2023-11-01	0.015	0.015	0.015	0.015	0.015	2,550
2023-10-31	0.015	0.015	0.015	0.015	0.015	29,405
2023-10-30	0.015	0.015	0.015	0.015	0.015	2,523,690
2023-10-27	0.020	0.020	0.015	0.015	0.015	12,000
2023-10-26	0.015	0.015	0.015	0.015	0.015	1,000
2023-10-25	0.020	0.020	0.015	0.015	0.015	8,000
2023-10-24	0.020	0.020	0.020	0.020	0.020	306,851
2023-10-23	0.015	0.015	0.015	0.015	0.015	56,700
2023-10-20	0.020	0.020	0.020	0.020	0.020	272,000
2023-10-19	0.015	0.020	0.015	0.020	0.020	137,925
2023-10-18	0.020	0.020	0.020	0.020	0.020	17,000

← NewerPage 8 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.