Total Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.020	0.020	0.015	0.015	0.015	78,000
2022-05-26	0.015	0.020	0.015	0.020	0.020	8,504
2022-05-25	0.020	0.020	0.015	0.020	0.020	251,163
2022-05-20	0.020	0.020	0.020	0.020	0.020	27,000
2022-05-19	0.020	0.020	0.015	0.020	0.020	234,000
2022-05-18	0.020	0.020	0.020	0.020	0.020	312,200
2022-05-13	0.020	0.025	0.020	0.025	0.025	66,700
2022-05-12	0.020	0.025	0.020	0.020	0.020	609,471
2022-05-11	0.020	0.025	0.020	0.025	0.025	33,000
2022-05-10	0.025	0.025	0.025	0.025	0.025	8,555
2022-05-09	0.025	0.025	0.025	0.025	0.025	21,001
2022-05-06	0.025	0.025	0.025	0.025	0.025	5,000
2022-05-05	0.025	0.025	0.025	0.025	0.025	53,646
2022-05-04	0.025	0.025	0.025	0.025	0.025	53,200
2022-05-03	0.025	0.030	0.025	0.030	0.030	68,000
2022-05-02	0.030	0.030	0.030	0.030	0.030	319,000
2022-04-29	0.020	0.030	0.020	0.030	0.030	11,000
2022-04-28	0.025	0.025	0.025	0.025	0.025	91,268
2022-04-27	0.025	0.025	0.025	0.025	0.025	351,000
2022-04-26	0.030	0.030	0.030	0.030	0.030	30,002
2022-04-22	0.030	0.030	0.030	0.030	0.030	17,000
2022-04-21	0.030	0.030	0.030	0.030	0.030	6,000
2022-04-20	0.035	0.035	0.035	0.035	0.035	50,000
2022-04-19	0.035	0.035	0.030	0.030	0.030	457,068
2022-04-18	0.030	0.030	0.030	0.030	0.030	24,100
2022-04-14	0.030	0.030	0.030	0.030	0.030	54,019
2022-04-11	0.035	0.035	0.030	0.030	0.030	705,420
2022-04-08	0.030	0.030	0.030	0.030	0.030	19,115
2022-04-07	0.035	0.035	0.035	0.035	0.035	10,000
2022-04-06	0.030	0.035	0.030	0.035	0.035	26,500
2022-04-05	0.035	0.035	0.035	0.035	0.035	55,000
2022-04-04	0.030	0.035	0.030	0.035	0.035	101,700
2022-04-01	0.035	0.035	0.035	0.035	0.035	38,006
2022-03-31	0.030	0.035	0.030	0.035	0.035	21,755
2022-03-30	0.035	0.035	0.030	0.035	0.035	226,007
2022-03-29	0.030	0.035	0.030	0.035	0.035	29,280
2022-03-28	0.030	0.040	0.030	0.040	0.040	35,000
2022-03-25	0.035	0.035	0.035	0.035	0.035	74,048
2022-03-24	0.040	0.040	0.035	0.035	0.035	87,996
2022-03-23	0.035	0.040	0.035	0.040	0.040	37,001
2022-03-22	0.035	0.035	0.035	0.035	0.035	25,710
2022-03-21	0.040	0.040	0.040	0.040	0.040	5,075
2022-03-18	0.035	0.035	0.035	0.035	0.035	69,817
2022-03-17	0.035	0.035	0.035	0.035	0.035	218,115
2022-03-16	0.040	0.040	0.040	0.040	0.040	59,010
2022-03-15	0.035	0.035	0.035	0.035	0.035	144,500
2022-03-14	0.035	0.035	0.035	0.035	0.035	29,029
2022-03-10	0.040	0.040	0.035	0.035	0.035	287,222
2022-03-09	0.040	0.040	0.040	0.040	0.040	93,206
2022-03-08	0.040	0.040	0.035	0.040	0.040	352,619
2022-03-07	0.035	0.035	0.035	0.035	0.035	183,333
2022-03-04	0.040	0.040	0.035	0.035	0.035	106,497
2022-03-02	0.040	0.040	0.040	0.040	0.040	21,000
2022-03-01	0.040	0.040	0.040	0.040	0.040	1,510
2022-02-25	0.035	0.040	0.035	0.040	0.040	60,297
2022-02-24	0.035	0.035	0.030	0.035	0.035	118,000
2022-02-23	0.035	0.035	0.030	0.035	0.035	58,750
2022-02-22	0.040	0.040	0.035	0.035	0.035	23,145
2022-02-18	0.040	0.040	0.035	0.035	0.035	7,700
2022-02-17	0.040	0.040	0.030	0.035	0.035	126,076

← NewerPage 14 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.