Transition Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.030	0.030	0.030	0.030	0.030	38,000
2025-05-08	0.030	0.030	0.025	0.030	0.030	692,000
2025-05-07	0.025	0.025	0.025	0.025	0.025	32,000
2025-05-06	0.035	0.035	0.025	0.025	0.025	1,876,700
2025-05-05	0.030	0.030	0.030	0.030	0.030	100,100
2025-05-02	0.030	0.030	0.030	0.030	0.030	9,500
2025-05-01	0.035	0.035	0.035	0.035	0.035	0
2025-04-30	0.035	0.035	0.035	0.035	0.035	9,200
2025-04-29	0.030	0.030	0.030	0.030	0.030	115,000
2025-04-28	0.035	0.035	0.030	0.030	0.030	386,100
2025-04-25	0.035	0.035	0.035	0.035	0.035	2,155,700
2025-04-24	0.040	0.040	0.035	0.035	0.035	624,500
2025-04-23	0.040	0.040	0.040	0.040	0.040	382,000
2025-04-22	0.045	0.045	0.045	0.045	0.045	0
2025-04-21	0.045	0.045	0.045	0.045	0.045	36,300
2025-04-17	0.050	0.050	0.050	0.050	0.050	2,000
2025-04-16	0.045	0.045	0.045	0.045	0.045	0
2025-04-15	0.045	0.045	0.045	0.045	0.045	22,500
2025-04-14	0.040	0.040	0.040	0.040	0.040	0
2025-04-11	0.040	0.040	0.040	0.040	0.040	0
2025-04-10	0.040	0.040	0.040	0.040	0.040	20,300
2025-04-09	0.040	0.050	0.040	0.050	0.050	289,200
2025-04-08	0.035	0.035	0.035	0.035	0.035	127,000
2025-04-07	0.040	0.040	0.035	0.035	0.035	35,000
2025-04-04	0.040	0.040	0.040	0.040	0.040	98,300
2025-04-03	0.040	0.040	0.040	0.040	0.040	82,200
2025-04-02	0.045	0.045	0.040	0.040	0.040	62,800
2025-04-01	0.040	0.040	0.040	0.040	0.040	62,700
2025-03-31	0.040	0.040	0.040	0.040	0.040	81,800
2025-03-28	0.040	0.040	0.040	0.040	0.040	47,700
2025-03-27	0.040	0.040	0.040	0.040	0.040	166,800
2025-03-26	0.045	0.045	0.040	0.040	0.040	20,800
2025-03-25	0.040	0.040	0.040	0.040	0.040	82,900
2025-03-24	0.045	0.045	0.045	0.045	0.045	63,500
2025-03-21	0.045	0.045	0.045	0.045	0.045	0
2025-03-20	0.045	0.045	0.045	0.045	0.045	0
2025-03-19	0.045	0.045	0.045	0.045	0.045	38,100
2025-03-18	0.050	0.050	0.050	0.050	0.050	67,500
2025-03-17	0.045	0.050	0.045	0.050	0.050	39,000
2025-03-14	0.040	0.040	0.040	0.040	0.040	50,100
2025-03-13	0.040	0.040	0.040	0.040	0.040	54,500
2025-03-12	0.040	0.040	0.040	0.040	0.040	0
2025-03-11	0.040	0.040	0.040	0.040	0.040	34,800
2025-03-10	0.040	0.050	0.040	0.050	0.050	424,000
2025-03-07	0.045	0.045	0.040	0.040	0.040	48,400
2025-03-06	0.050	0.050	0.050	0.050	0.050	14,000
2025-03-05	0.040	0.050	0.040	0.050	0.050	212,400
2025-03-04	0.035	0.035	0.035	0.035	0.035	159,400
2025-03-03	0.035	0.035	0.035	0.035	0.035	25,000
2025-02-28	0.040	0.040	0.035	0.035	0.035	21,200
2025-02-27	0.040	0.040	0.040	0.040	0.040	12,400
2025-02-26	0.040	0.040	0.040	0.040	0.040	54,200
2025-02-25	0.035	0.040	0.035	0.040	0.040	63,700
2025-02-24	0.035	0.040	0.035	0.040	0.040	29,300
2025-02-21	0.035	0.035	0.035	0.035	0.035	18,700
2025-02-20	0.040	0.040	0.040	0.040	0.040	74,000
2025-02-19	0.035	0.040	0.035	0.035	0.035	34,000
2025-02-18	0.040	0.040	0.035	0.035	0.035	37,700
2025-02-14	0.035	0.040	0.035	0.040	0.040	88,400
2025-02-13	0.040	0.040	0.035	0.035	0.035	258,300

← NewerPage 7 of 21 · 1,252 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.