TV.TO - Trevali Mining Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20190.22000.22000.21000.21000.21001,229,600
Oct 10, 20190.21000.22000.21000.21000.2100601,900
Oct 09, 20190.22000.23000.21000.22000.2200786,800
Oct 08, 20190.23000.23000.22000.23000.2300260,600
Oct 07, 20190.23000.23000.22000.23000.2300279,500
Oct 04, 20190.23000.23000.22000.23000.2300347,700
Oct 03, 20190.22000.23000.22000.22000.2200340,700
Oct 02, 20190.22000.22000.21000.22000.2200218,400
Oct 01, 20190.22000.23000.21000.21000.2100816,600
Sep 30, 20190.23000.23000.22000.23000.2300856,900
Sep 27, 20190.23000.23000.22000.22000.2200537,000
Sep 26, 20190.23000.24000.22000.23000.23001,529,100
Sep 25, 20190.22000.23000.22000.23000.2300441,100
Sep 24, 20190.23000.24000.22000.23000.2300569,400
Sep 23, 20190.24000.25000.23000.24000.2400738,500
Sep 20, 20190.21000.24000.21000.24000.24001,725,800
Sep 19, 20190.21000.22000.21000.22000.22001,185,100
Sep 18, 20190.22000.22000.21000.22000.22001,077,700
Sep 17, 20190.23000.23000.22000.23000.2300881,200
Sep 16, 20190.24000.24000.23000.23000.2300557,800
Sep 13, 20190.22000.24000.22000.24000.24001,209,900
Sep 12, 20190.22000.23000.22000.23000.2300697,100
Sep 11, 20190.22000.23000.22000.23000.23001,278,500
Sep 10, 20190.20000.22000.20000.21000.21001,685,900
Sep 09, 20190.20000.21000.20000.20000.2000812,600
Sep 06, 20190.19000.20000.19000.20000.2000788,000
Sep 05, 20190.19000.20000.19000.20000.2000576,000
Sep 04, 20190.18000.19000.18000.19000.1900410,800
Sep 03, 20190.19000.19000.18000.18000.1800635,500
Aug 30, 20190.19000.19000.18000.19000.1900362,400
Aug 29, 20190.18000.19000.18000.19000.1900868,400
Aug 28, 20190.17000.18000.17000.18000.1800342,700
Aug 27, 20190.19000.19000.17000.18000.18001,030,500
Aug 26, 20190.19000.19000.18000.18000.18001,148,500
Aug 23, 20190.19000.19000.19000.19000.1900707,800
Aug 22, 20190.20000.20000.19000.19000.1900674,800
Aug 21, 20190.19000.19000.18000.19000.19001,114,100
Aug 20, 20190.20000.20000.19000.19000.1900222,600
Aug 19, 20190.20000.20000.19000.20000.2000352,200
Aug 16, 20190.20000.20000.19000.20000.2000351,100
Aug 15, 20190.19000.20000.19000.20000.2000332,500
Aug 14, 20190.20000.21000.19000.20000.20001,522,200
Aug 13, 20190.20000.21000.19000.21000.21001,458,700
Aug 12, 20190.20000.20000.19000.20000.20001,231,200
Aug 09, 20190.21000.21000.19000.20000.20003,194,200
Aug 08, 20190.19000.22000.19000.21000.21001,395,500
Aug 07, 20190.20000.21000.19000.19000.19002,344,200
Aug 06, 20190.22000.22000.21000.21000.2100963,300
Aug 02, 20190.23000.23000.21000.21000.21001,681,100
Aug 01, 20190.25000.25000.21000.24000.24004,017,200
Jul 31, 20190.25000.26000.25000.25000.2500649,300
Jul 30, 20190.24000.25000.24000.25000.2500516,600
Jul 29, 20190.23000.25000.23000.25000.2500557,700
Jul 26, 20190.25000.25000.23000.24000.24001,959,700
Jul 25, 20190.25000.25000.24000.25000.2500487,300
Jul 24, 20190.26000.26000.25000.25000.2500682,500
Jul 23, 20190.25000.26000.24000.25000.25001,897,400
Jul 22, 20190.27000.27000.26000.26000.26001,151,400
Jul 19, 20190.26000.28000.26000.28000.28001,416,000
Jul 18, 20190.27000.27000.26000.26000.2600566,000
Jul 17, 20190.28000.28000.26000.27000.27001,864,200
Jul 16, 20190.28000.28000.28000.28000.2800521,700
Jul 15, 20190.28000.28000.27000.27000.2700466,800
Jul 12, 20190.27000.28000.27000.28000.28001,228,000
Jul 11, 20190.26000.27000.26000.27000.2700396,000
Jul 10, 20190.25000.27000.25000.26000.2600984,700
Jul 09, 20190.26000.26000.25000.25000.25001,867,500
Jul 08, 20190.27000.27000.26000.26000.26001,078,500
Jul 05, 20190.27000.28000.27000.27000.2700900,800
Jul 04, 20190.28000.28000.28000.28000.2800308,100
Jul 03, 20190.28000.31000.27000.28000.28005,547,900
Jul 02, 20190.28000.28000.27000.28000.2800734,400
Jun 28, 20190.28000.28000.28000.28000.2800406,100
Jun 27, 20190.29000.29000.27000.28000.28003,082,900
Jun 26, 20190.28000.29000.28000.28000.2800574,400
Jun 25, 20190.31000.31000.28000.29000.29002,792,300
Jun 24, 20190.30000.31000.28000.28000.28001,038,800
Jun 21, 20190.31000.31000.29000.30000.3000866,000
Jun 20, 20190.29000.32000.29000.31000.31002,739,300
Jun 19, 20190.28000.29000.27000.29000.29002,321,200
Jun 18, 20190.26000.28000.26000.28000.28003,568,200
Jun 17, 20190.28000.28000.26000.26000.26005,486,100
Jun 14, 20190.28000.28000.27000.27000.2700541,800
Jun 13, 20190.28000.28000.27000.28000.28001,001,400
Jun 12, 20190.28000.28000.27000.27000.27001,066,500
Jun 11, 20190.28000.29000.27000.28000.28002,776,100
Jun 10, 20190.28000.28000.27000.27000.2700361,300
Jun 07, 20190.27000.28000.27000.28000.28001,458,500
Jun 06, 20190.29000.29000.27000.28000.28002,008,500
Jun 05, 20190.29000.29000.28000.29000.2900595,900
Jun 04, 20190.29000.29000.28000.28000.2800787,100
Jun 03, 20190.29000.29000.28000.28000.2800528,000
May 31, 20190.30000.30000.28000.28000.28001,652,600
May 30, 20190.30000.31000.30000.30000.3000532,200
May 29, 20190.30000.31000.30000.31000.3100380,700
May 28, 20190.31000.31000.30000.30000.30001,216,700
May 27, 20190.30000.31000.30000.31000.3100851,500
May 24, 20190.32000.32000.30000.30000.3000836,100
May 23, 20190.32000.32000.31000.31000.3100935,400
May 22, 20190.33000.33000.32000.32000.3200623,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...