Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Trench Metals Corp. (TMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.7900+0.0700 (+9.72%)
At close: 09:30AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.79000.79000.79000.79000.79003,000
May 19, 20220.72000.72000.72000.72000.7200-
May 18, 20220.72000.72000.72000.72000.72001,000
May 17, 20220.70000.70000.70000.70000.70002,100
May 16, 20220.64000.68000.64000.68000.68007,800
May 13, 20220.79000.79000.70000.70000.70004,000
May 12, 20220.70000.75000.70000.72000.720029,800
May 11, 20220.70000.72000.69000.72000.720015,000
May 10, 20220.81000.81000.60000.65000.650031,200
May 09, 20220.78000.81000.75000.75000.750034,400
May 06, 20220.78000.78000.78000.78000.7800500
May 05, 20220.82000.82000.82000.82000.82003,700
May 04, 20220.80000.80000.80000.80000.8000-
May 03, 20220.80000.80000.80000.80000.800017,900
May 02, 20220.90000.90000.90000.90000.9000-
Apr 29, 20220.90000.90000.90000.90000.9000-
Apr 28, 20220.86000.90000.84000.90000.900018,400
Apr 27, 20220.86000.86000.86000.86000.860010,700
Apr 26, 20220.85000.85000.83000.85000.850015,900
Apr 25, 20220.84000.84000.79000.84000.840053,800
Apr 22, 20220.83000.83000.80000.80000.800018,400
Apr 21, 20220.80000.83000.80000.83000.830027,200
Apr 20, 20220.83000.83000.83000.83000.83004,700
Apr 19, 20220.81000.84000.81000.84000.840012,400
Apr 18, 20220.82000.82000.82000.82000.8200-
Apr 14, 20220.86000.86000.82000.82000.820053,500
Apr 13, 20220.83000.83000.81000.81000.81005,000
Apr 12, 20220.85000.86000.85000.86000.86006,600
Apr 11, 20220.87000.87000.86000.86000.860031,800
Apr 08, 20220.86000.86000.85000.86000.860022,300
Apr 07, 20220.85000.85000.83000.83000.83008,300
Apr 06, 20220.86000.86000.83000.83000.830020,500
Apr 05, 20220.83000.85000.83000.85000.850020,300
Apr 04, 20220.84000.85000.84000.85000.850027,000
Apr 01, 20220.84000.84000.83000.83000.830037,300
Mar 31, 20220.86000.87000.85000.85000.850075,500
Mar 30, 20220.83000.84000.81000.83000.830044,900
Mar 29, 20220.84000.84000.80000.80000.800022,200
Mar 28, 20220.84000.85000.84000.84000.840034,200
Mar 25, 20220.83000.84000.83000.84000.840014,100
Mar 24, 20220.82000.88000.80000.80000.800019,400
Mar 23, 20220.82000.82000.82000.82000.820087,100
Mar 22, 20220.85000.85000.82000.82000.820069,700
Mar 21, 20220.80000.80000.80000.80000.8000600
Mar 18, 20220.85000.85000.84000.85000.850019,100
Mar 17, 20220.84000.90000.84000.90000.900024,300
Mar 16, 20220.83000.85000.82000.85000.85008,400
Mar 15, 20220.81000.82000.80000.82000.820028,200
Mar 14, 20220.80000.83000.80000.83000.830011,200
Mar 11, 20220.81000.83000.80000.80000.800058,500
Mar 10, 20220.84000.84000.80000.80000.800063,800
Mar 09, 20220.82000.84000.82000.82000.820026,300
Mar 08, 20220.82000.82000.82000.82000.82002,500
Mar 07, 20220.82000.82000.82000.82000.82008,700
Mar 04, 20220.82000.82000.82000.82000.820011,600
Mar 03, 20220.89000.89000.84000.85000.850044,300
Mar 02, 20220.88000.89000.84000.84000.840047,200
Mar 01, 20220.84000.84000.84000.84000.84002,100
Feb 28, 20220.82000.88000.82000.88000.880015,400
Feb 25, 20220.77000.80000.77000.80000.800034,900
Feb 24, 20220.79000.79000.75000.77000.770019,900
Feb 23, 20220.76000.79000.76000.79000.790022,400
Feb 22, 20220.76000.76000.71000.71000.710039,100
Feb 18, 20220.83000.83000.78000.79000.790019,000
Feb 17, 20220.78000.78000.72000.78000.780032,900
Feb 16, 20220.85000.86000.78000.78000.7800106,400
Feb 15, 20220.90000.90000.88000.88000.880017,300
Feb 14, 20220.87000.90000.84000.90000.900028,200
Feb 11, 20220.84000.84000.84000.84000.8400-
Feb 10, 20220.90000.90000.84000.84000.8400225,800
Feb 09, 20220.87000.87000.84000.87000.870026,900
Feb 08, 20220.85000.85000.85000.85000.85008,900
Feb 07, 20220.87000.87000.84000.85000.8500120,500
Feb 04, 20220.89000.90000.86000.86000.860062,500
Feb 03, 20220.86000.86000.86000.86000.860012,300
Feb 02, 20220.87000.88000.86000.86000.860041,000
Feb 01, 20220.84000.91000.84000.88000.880026,700
Jan 31, 20220.93000.93000.83000.84000.8400105,600
Jan 28, 20220.92000.93000.92000.93000.930038,400
Jan 27, 20220.91000.91000.90000.91000.910031,800
Jan 26, 20220.92000.93000.85000.90000.900087,800
Jan 25, 20220.72000.85000.72000.85000.850019,600
Jan 24, 20220.83000.83000.64000.68000.680032,900
Jan 21, 20220.88000.88000.75000.83000.830041,700
Jan 20, 20220.90000.90000.87000.87000.87008,700
Jan 19, 20220.93000.93000.93000.93000.9300-
Jan 18, 20220.93000.93000.90000.93000.930033,400
Jan 17, 20220.90000.93000.88000.93000.930056,400
Jan 14, 20220.92000.93000.90000.90000.900048,500
Jan 13, 20220.92000.92000.91000.92000.920037,100
Jan 12, 20220.89000.91000.89000.91000.910029,900
Jan 11, 20220.88000.88000.88000.88000.880065,000
Jan 10, 20220.93000.93000.87000.88000.8800128,600
Jan 07, 20220.90000.92000.88000.89000.890031,300
Jan 06, 20220.90000.90000.88000.88000.880082,200
Jan 05, 20220.93000.93000.90000.90000.900075,600
Jan 04, 20220.90000.93000.86000.90000.9000113,500
Dec 31, 20210.80000.85000.80000.81000.81003,900
Dec 30, 20210.91000.91000.80000.80000.8000113,800
Dec 29, 20210.91000.91000.90000.91000.9100104,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement