U.S. markets close in 5 minutes

Transition Metals Corp. (XTM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.14500.0000 (0.00%)
As of 3:16PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20210.15500.15500.14500.14500.145034,500
Jul 22, 20210.15500.15500.14500.14500.145035,000
Jul 21, 20210.15500.15500.15500.15500.15502,300
Jul 20, 20210.15500.15500.15000.15500.155020,300
Jul 19, 20210.15500.15500.15000.15000.150057,000
Jul 16, 20210.16000.16000.15000.15000.150021,800
Jul 15, 20210.16500.16500.16500.16500.1650-
Jul 14, 20210.16500.16500.16500.16500.1650-
Jul 13, 20210.16500.16500.16500.16500.1650-
Jul 12, 20210.16000.16500.16000.16500.165032,100
Jul 09, 20210.16000.16000.15500.16000.160029,000
Jul 08, 20210.16000.16000.16000.16000.160060,000
Jul 07, 20210.16500.16500.16000.16500.165064,300
Jul 06, 20210.17000.17000.17000.17000.17002,000
Jul 05, 20210.17000.17000.17000.17000.17001,000
Jul 02, 20210.17500.17500.17500.17500.1750-
Jun 30, 20210.17500.17500.17500.17500.175010,000
Jun 29, 20210.16500.16500.16500.16500.1650-
Jun 28, 20210.16500.16500.16500.16500.1650-
Jun 25, 20210.16500.16500.16500.16500.16503,000
Jun 24, 20210.17500.18000.16500.18000.1800101,500
Jun 23, 20210.17500.17500.17000.17500.1750104,200
Jun 22, 20210.17500.17500.17000.17000.17003,600
Jun 21, 20210.17500.18000.17500.18000.180041,000
Jun 18, 20210.18000.18000.18000.18000.180020,700
Jun 17, 20210.16500.17000.16500.17000.170015,500
Jun 16, 20210.18000.18000.18000.18000.180039,400
Jun 15, 20210.18500.19000.18000.19000.1900123,100
Jun 14, 20210.18500.18500.18000.18000.180029,000
Jun 11, 20210.20500.22000.20500.20500.205099,700
Jun 10, 20210.19000.20000.19000.20000.200025,000
Jun 09, 20210.18000.20000.18000.19000.1900596,100
Jun 08, 20210.16000.16000.16000.16000.1600-
Jun 07, 20210.16000.16000.16000.16000.1600-
Jun 04, 20210.16500.16500.16000.16000.160017,000
Jun 03, 20210.16000.16500.16000.16500.1650180,000
Jun 02, 20210.16500.16500.16000.16000.160072,500
Jun 01, 20210.16500.16500.16500.16500.1650500
May 31, 20210.17000.17000.17000.17000.1700-
May 28, 20210.17000.17000.17000.17000.170013,000
May 27, 20210.16500.16500.16000.16000.160028,000
May 26, 20210.17000.18000.16000.17000.170054,000
May 25, 20210.16500.16500.16500.16500.16503,100
May 21, 20210.16500.16500.16500.16500.1650169,000
May 20, 20210.16500.18000.16500.18000.180011,500
May 19, 20210.18000.18000.16000.16000.1600134,500
May 18, 20210.16000.18000.16000.18000.180071,200
May 17, 20210.16000.16000.16000.16000.1600123,500
May 14, 20210.15000.15500.15000.15000.150031,000
May 13, 20210.17000.17000.13500.14500.1450136,000
May 12, 20210.16000.16000.16000.16000.160048,000
May 11, 20210.16000.16000.16000.16000.160017,000
May 10, 20210.15500.17500.15500.16000.160091,500
May 07, 20210.16000.16000.16000.16000.1600-
May 06, 20210.16500.16500.16000.16000.160057,900
May 05, 20210.17000.17000.16500.16500.16503,500
May 04, 20210.17500.17500.17000.17000.17004,000
May 03, 20210.18000.18000.18000.18000.1800-
Apr 30, 20210.18500.18500.17000.18000.18008,500
Apr 29, 20210.18000.18000.18000.18000.180010,000
Apr 28, 20210.18000.18000.18000.18000.180011,500
Apr 27, 20210.17000.17000.17000.17000.1700-
Apr 26, 20210.18500.18500.17000.17000.17002,700
Apr 23, 20210.17500.18000.17500.18000.180020,000
Apr 22, 20210.16000.16000.16000.16000.1600-
Apr 21, 20210.17000.17000.16000.16000.160032,500
Apr 20, 20210.18000.18000.16000.16500.165057,000
Apr 19, 20210.17500.18000.17500.18000.180012,500
Apr 16, 20210.17500.18000.17500.18000.180020,000
Apr 15, 20210.17500.18000.17500.18000.180051,600
Apr 14, 20210.16500.17000.16500.17000.170030,500
Apr 13, 20210.17000.17000.16500.16500.165012,500
Apr 12, 20210.17500.18000.17500.18000.180021,000
Apr 09, 20210.17500.17500.17500.17500.17506,500
Apr 08, 20210.18000.18500.17000.17000.170032,900
Apr 07, 20210.18000.18000.18000.18000.1800-
Apr 06, 20210.18000.18000.18000.18000.1800-
Apr 05, 20210.18000.18000.18000.18000.1800500
Apr 01, 20210.18000.18000.18000.18000.18001,000
Mar 31, 20210.18000.18000.18000.18000.180010,000
Mar 30, 20210.19000.19000.17000.17000.170029,500
Mar 29, 20210.19000.19000.19000.19000.190020,800
Mar 26, 20210.19000.19000.17500.18500.185023,700
Mar 25, 20210.18500.18500.18500.18500.185055,500
Mar 24, 20210.19000.19000.19000.19000.190010,000
Mar 23, 20210.21000.21000.18500.18500.18505,000
Mar 22, 20210.19500.19500.19500.19500.19502,500
Mar 19, 20210.19000.22500.17000.21500.2150100,900
Mar 18, 20210.18500.18500.18500.18500.1850-
Mar 17, 20210.18500.18500.18000.18500.1850113,500
Mar 16, 20210.21000.21000.20500.20500.205071,000
Mar 15, 20210.21000.21000.21000.21000.210053,600
Mar 12, 20210.22500.22500.22500.22500.22501,500
Mar 11, 20210.23500.23500.21000.21000.210074,100
Mar 10, 20210.20500.25500.20500.22500.225063,300
Mar 09, 20210.21000.21000.18000.18000.180048,800
Mar 08, 20210.20000.21000.20000.21000.210043,500
Mar 05, 20210.23500.23500.18000.20000.2000106,700
Mar 04, 20210.22500.22500.22500.22500.2250-
Mar 03, 20210.24000.24000.21500.22500.225017,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...