Total Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	0.015	0.020	0.015	0.020	0.020	23,001
2022-10-05	0.015	0.015	0.015	0.015	0.015	5,000
2022-10-04	0.015	0.015	0.015	0.015	0.015	65,002
2022-09-28	0.020	0.020	0.020	0.020	0.020	2,035
2022-09-27	0.010	0.010	0.010	0.010	0.010	40,000
2022-09-26	0.010	0.015	0.010	0.015	0.015	6,000
2022-09-20	0.015	0.015	0.015	0.015	0.015	55,005
2022-09-19	0.010	0.015	0.010	0.015	0.015	21,240
2022-09-16	0.015	0.015	0.015	0.015	0.015	12,000
2022-09-15	0.015	0.015	0.015	0.015	0.015	2,000
2022-09-14	0.015	0.015	0.015	0.015	0.015	78,001
2022-09-09	0.020	0.020	0.020	0.020	0.020	9,000
2022-09-08	0.010	0.020	0.010	0.020	0.020	28,000
2022-09-07	0.010	0.020	0.010	0.020	0.020	51,525
2022-09-06	0.015	0.015	0.015	0.015	0.015	81,335
2022-09-02	0.015	0.015	0.015	0.015	0.015	54,000
2022-08-31	0.015	0.015	0.015	0.015	0.015	28,000
2022-08-30	0.015	0.020	0.015	0.015	0.015	172,000
2022-08-29	0.015	0.015	0.015	0.015	0.015	10,000
2022-08-25	0.015	0.015	0.015	0.015	0.015	80,004
2022-08-24	0.015	0.015	0.010	0.015	0.015	41,370
2022-08-19	0.015	0.015	0.015	0.015	0.015	224,000
2022-08-18	0.015	0.015	0.015	0.015	0.015	41,701
2022-08-17	0.015	0.015	0.015	0.015	0.015	50,000
2022-08-16	0.015	0.015	0.015	0.015	0.015	35,000
2022-08-15	0.015	0.015	0.015	0.015	0.015	22,000
2022-08-12	0.015	0.015	0.015	0.015	0.015	81,402
2022-08-11	0.020	0.020	0.020	0.020	0.020	3,000
2022-08-10	0.020	0.020	0.015	0.015	0.015	212,800
2022-08-08	0.020	0.020	0.020	0.020	0.020	46,500
2022-08-04	0.015	0.020	0.015	0.020	0.020	104,000
2022-07-28	0.020	0.020	0.020	0.020	0.020	15,200
2022-07-27	0.015	0.015	0.010	0.010	0.010	42,000
2022-07-26	0.015	0.020	0.015	0.020	0.020	32,000
2022-07-25	0.015	0.015	0.015	0.015	0.015	25,800
2022-07-20	0.020	0.020	0.015	0.015	0.015	123,000
2022-07-15	0.020	0.020	0.020	0.020	0.020	86,000
2022-07-14	0.015	0.015	0.015	0.015	0.015	50,000
2022-07-13	0.015	0.015	0.015	0.015	0.015	6,000
2022-07-12	0.020	0.020	0.015	0.015	0.015	32,000
2022-07-11	0.015	0.015	0.015	0.015	0.015	14,000
2022-07-08	0.020	0.020	0.015	0.015	0.015	9,006
2022-07-07	0.015	0.015	0.015	0.015	0.015	6,000
2022-07-06	0.015	0.015	0.015	0.015	0.015	43,000
2022-07-05	0.020	0.020	0.020	0.020	0.020	31,900
2022-07-04	0.010	0.015	0.010	0.015	0.015	38,000
2022-06-30	0.010	0.015	0.010	0.015	0.015	138,878
2022-06-24	0.015	0.015	0.015	0.015	0.015	6,000
2022-06-23	0.015	0.015	0.015	0.015	0.015	50,100
2022-06-22	0.015	0.015	0.015	0.015	0.015	114,800
2022-06-21	0.015	0.015	0.015	0.015	0.015	52,500
2022-06-20	0.010	0.020	0.010	0.020	0.020	162,700
2022-06-16	0.010	0.010	0.010	0.010	0.010	2,100
2022-06-14	0.015	0.015	0.015	0.015	0.015	386,000
2022-06-13	0.015	0.020	0.015	0.015	0.015	808,812
2022-06-09	0.015	0.015	0.015	0.015	0.015	20,000
2022-06-07	0.015	0.015	0.015	0.015	0.015	20,000
2022-06-03	0.015	0.020	0.015	0.020	0.020	13,800
2022-06-02	0.015	0.015	0.015	0.015	0.015	39,000
2022-06-01	0.015	0.015	0.015	0.015	0.015	28,000

← NewerPage 13 of 16 · 922 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.