Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← TT.V stock page

Total Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	0.050	0.060	0.050	0.060	0.060	110,979
2021-11-12	0.055	0.055	0.050	0.055	0.055	350,569
2021-11-11	0.060	0.070	0.055	0.055	0.055	898,391
2021-11-10	0.050	0.065	0.045	0.065	0.065	3,156,660
2021-11-09	0.045	0.050	0.045	0.045	0.045	292,650
2021-11-08	0.045	0.050	0.045	0.045	0.045	298,862
2021-11-05	0.050	0.050	0.045	0.045	0.045	348,501
2021-11-04	0.045	0.050	0.045	0.050	0.050	322,300
2021-11-03	0.045	0.050	0.045	0.045	0.045	29,467
2021-11-02	0.050	0.050	0.050	0.050	0.050	783,641
2021-11-01	0.055	0.055	0.045	0.050	0.050	52,015
2021-10-29	0.055	0.055	0.050	0.050	0.050	184,979
2021-10-28	0.055	0.055	0.050	0.055	0.055	30,185
2021-10-27	0.055	0.055	0.050	0.055	0.055	99,690
2021-10-26	0.060	0.060	0.050	0.055	0.055	1,187,083
2021-10-25	0.065	0.065	0.060	0.060	0.060	218,967

← NewerPage 16 of 16 · 916 trading days

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.