TMI.TO - TriMetals Mining Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20190.11000.11000.11000.11000.1100-
Oct 11, 20190.10000.11000.10000.11000.1100280,300
Oct 10, 20190.10000.11000.10000.10000.100019,500
Oct 09, 20190.10000.11000.10000.10000.10005,000
Oct 08, 20190.11000.11000.11000.11000.1100800
Oct 07, 20190.10000.11000.10000.10000.1000332,000
Oct 04, 20190.11000.11000.11000.11000.11001,000
Oct 03, 20190.11000.11000.10000.11000.1100128,000
Oct 02, 20190.11000.11000.11000.11000.1100115,200
Oct 01, 20190.11000.12000.10000.12000.1200186,500
Sep 30, 20190.11000.11000.11000.11000.1100119,700
Sep 27, 20190.11000.11000.10000.11000.1100310,400
Sep 26, 20190.10000.12000.10000.12000.1200263,800
Sep 25, 20190.10000.12000.10000.11000.1100326,900
Sep 24, 20190.09000.10000.09000.10000.1000286,500
Sep 23, 20190.09000.10000.09000.10000.100086,000
Sep 20, 20190.09000.09000.08000.09000.0900230,700
Sep 19, 20190.08000.08000.08000.08000.080028,000
Sep 18, 20190.08000.08000.08000.08000.0800146,000
Sep 17, 20190.08000.09000.08000.09000.090027,500
Sep 16, 20190.09000.09000.08000.08000.08008,000
Sep 13, 20190.09000.09000.09000.09000.090037,200
Sep 12, 20190.09000.09000.09000.09000.0900-
Sep 11, 20190.09000.09000.08000.09000.0900284,000
Sep 10, 20190.09000.09000.09000.09000.090051,900
Sep 09, 20190.09000.09000.08000.08000.0800150,000
Sep 06, 20190.07000.09000.07000.08000.0800406,300
Sep 05, 20190.08000.08000.07000.07000.0700276,900
Sep 04, 20190.08000.09000.08000.09000.0900109,600
Sep 03, 20190.09000.09000.08000.09000.0900602,500
Aug 30, 20190.08000.10000.08000.09000.0900980,400
Aug 29, 20190.05000.09000.05000.08000.08002,071,100
Aug 28, 20190.05000.05000.05000.05000.05003,500
Aug 27, 20190.05000.05000.05000.05000.050048,500
Aug 26, 20190.05000.05000.05000.05000.0500500
Aug 23, 20190.05000.05000.05000.05000.0500-
Aug 22, 20190.05000.05000.05000.05000.0500-
Aug 21, 20190.05000.05000.05000.05000.050063,000
Aug 20, 20190.05000.05000.05000.05000.050041,000
Aug 19, 20190.05000.05000.05000.05000.0500-
Aug 16, 20190.05000.05000.05000.05000.050051,000
Aug 15, 20190.05000.05000.05000.05000.050019,700
Aug 14, 20190.05000.05000.04000.05000.050025,500
Aug 13, 20190.05000.05000.04000.05000.0500174,500
Aug 12, 20190.06000.06000.06000.06000.060062,700
Aug 09, 20190.05000.05000.05000.05000.050031,800
Aug 08, 20190.05000.05000.05000.05000.0500125,000
Aug 07, 20190.06000.06000.05000.05000.050013,000
Aug 06, 20190.06000.06000.06000.06000.060025,200
Aug 02, 20190.07000.07000.06000.06000.060067,000
Aug 01, 20190.06000.06000.06000.06000.060030,000
Jul 31, 20190.06000.06000.06000.06000.060048,600
Jul 30, 20190.06000.06000.06000.06000.060031,000
Jul 29, 20190.06000.06000.06000.06000.0600-
Jul 26, 20190.06000.06000.06000.06000.060034,000
Jul 25, 20190.06000.06000.06000.06000.060034,000
Jul 24, 20190.06000.06000.06000.06000.060093,600
Jul 23, 20190.06000.06000.06000.06000.060032,000
Jul 22, 20190.06000.06000.06000.06000.060032,000
Jul 19, 20190.06000.06000.06000.06000.060018,100
Jul 18, 20190.06000.06000.06000.06000.060019,000
Jul 17, 20190.06000.06000.06000.06000.060010,300
Jul 16, 20190.06000.06000.06000.06000.060010,300
Jul 15, 20190.06000.06000.06000.06000.060010,300
Jul 12, 20190.06000.07000.06000.07000.070035,200
Jul 11, 20190.06000.07000.06000.07000.070035,200
Jul 10, 20190.06000.07000.06000.07000.070035,200
Jul 09, 20190.06000.07000.06000.07000.070035,200
Jul 08, 20190.07000.07000.07000.07000.070029,400
Jul 05, 20190.06000.07000.06000.07000.070027,800
Jul 04, 20190.06000.07000.06000.07000.070027,800
Jul 03, 20190.06000.07000.06000.07000.070035,000
Jul 02, 20190.06000.07000.06000.07000.070057,000
Jun 28, 20190.05000.06000.05000.06000.0600151,000
Jun 27, 20190.05000.06000.05000.06000.0600151,000
Jun 26, 20190.06000.06000.06000.06000.06007,000
Jun 25, 20190.06000.06000.06000.06000.060024,300
Jun 24, 20190.06000.07000.06000.07000.070034,000
Jun 21, 20190.06000.07000.05000.07000.070073,000
Jun 20, 20190.06000.06000.06000.06000.060042,000
Jun 19, 20190.05000.05000.05000.05000.0500200,000
Jun 18, 20190.05000.05000.05000.05000.05002,000
Jun 17, 20190.06000.06000.06000.06000.0600-
Jun 14, 20190.06000.06000.06000.06000.0600-
Jun 13, 20190.06000.06000.06000.06000.060014,000
Jun 12, 20190.05000.05000.05000.05000.0500-
Jun 11, 20190.05000.05000.05000.05000.0500195,000
Jun 10, 20190.05000.05000.05000.05000.0500-
Jun 07, 20190.05000.05000.05000.05000.0500101,000
Jun 06, 20190.05000.05000.05000.05000.0500200,000
Jun 05, 20190.06000.06000.05000.05000.050089,000
Jun 04, 20190.06000.07000.06000.06000.060069,000
Jun 03, 20190.06000.07000.06000.07000.0700152,100
May 31, 20190.05000.05000.05000.05000.0500163,000
May 30, 20190.05000.05000.05000.05000.05001,700
May 29, 20190.05000.05000.05000.05000.0500-
May 28, 20190.05000.05000.05000.05000.05008,200
May 27, 20190.05000.05000.05000.05000.050012,000
May 24, 20190.05000.05000.05000.05000.050014,000
May 23, 20190.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...