XTM.V - Transition Metals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.18500.18500.18500.18500.185010,000
Aug 19, 20190.18500.21000.18500.19000.1900328,500
Aug 16, 20190.17500.17500.17500.17500.1750-
Aug 15, 20190.17500.17500.17500.17500.175030,000
Aug 14, 20190.19500.19500.19000.19500.195010,000
Aug 13, 20190.19000.19500.19000.19500.195035,500
Aug 12, 20190.19000.19500.19000.19500.195035,500
Aug 09, 20190.19500.19500.19000.19000.19009,500
Aug 08, 20190.20500.20500.20000.20000.200040,000
Aug 07, 20190.19500.19500.19500.19500.195020,000
Aug 06, 20190.21000.21000.19000.19000.1900135,000
Aug 02, 20190.19000.19000.19000.19000.19001,000
Aug 01, 20190.19000.19000.19000.19000.19001,000
Jul 31, 20190.19000.19000.18500.18500.185050,000
Jul 30, 20190.18500.18500.18500.18500.185010,000
Jul 29, 20190.18500.18500.18500.18500.185010,000
Jul 26, 20190.19000.19000.19000.19000.19003,100
Jul 25, 20190.19000.19000.19000.19000.190064,500
Jul 24, 20190.19000.19000.19000.19000.190064,500
Jul 23, 20190.18000.18500.18000.18500.185039,000
Jul 22, 20190.17000.20000.17000.18000.1800226,500
Jul 19, 20190.18000.18000.18000.18000.180040,000
Jul 18, 20190.18000.18000.18000.18000.180040,000
Jul 17, 20190.18000.18000.18000.18000.18002,000
Jul 16, 20190.18000.19000.18000.19000.190022,000
Jul 15, 20190.18000.18000.17500.17500.17507,000
Jul 12, 20190.18000.18000.17500.17500.17507,000
Jul 11, 20190.20000.20000.20000.20000.200033,000
Jul 10, 20190.19000.19000.19000.19000.190013,300
Jul 09, 20190.19000.19000.19000.19000.190013,300
Jul 08, 20190.18500.18500.18500.18500.185037,500
Jul 05, 20190.19000.19000.17500.17500.175023,800
Jul 04, 20190.19000.19000.17500.17500.175023,800
Jul 03, 20190.17500.17500.17500.17500.1750-
Jul 02, 20190.19000.19000.17500.17500.175023,800
Jun 28, 20190.19000.19000.19000.19000.190032,000
Jun 27, 20190.19000.19000.19000.19000.190028,000
Jun 26, 20190.20000.20000.20000.20000.200010,000
Jun 25, 20190.20000.20000.19000.19000.190070,000
Jun 24, 20190.20000.20000.19500.19500.195015,000
Jun 21, 20190.22000.22000.22000.22000.22002,000
Jun 20, 20190.19000.20500.19000.20500.2050106,000
Jun 19, 20190.19500.19500.19000.19500.1950218,000
Jun 18, 20190.19000.19000.19000.19000.190045,000
Jun 17, 20190.20000.20000.20000.20000.200046,500
Jun 14, 20190.20000.20000.20000.20000.200025,500
Jun 13, 20190.20500.20500.20000.20000.200020,000
Jun 12, 20190.21500.21500.21500.21500.21502,000
Jun 11, 20190.19500.20000.19500.20000.200056,200
Jun 10, 20190.19500.19500.18500.19000.1900196,800
Jun 07, 20190.21000.21000.19500.19500.1950128,000
Jun 06, 20190.20000.21000.20000.21000.210039,000
Jun 05, 20190.21000.21000.18500.20000.2000201,500
Jun 04, 20190.20000.20500.18500.20000.200029,000
Jun 03, 20190.19000.20000.19000.20000.200030,800
May 31, 20190.20000.20500.17500.18500.185098,000
May 30, 20190.20000.20000.19000.20000.2000100,500
May 29, 20190.19000.20000.19000.20000.2000147,500
May 28, 20190.20000.20000.19000.19500.195017,400
May 27, 20190.21000.21000.21000.21000.2100100,000
May 24, 20190.20500.21000.20000.21000.2100140,500
May 23, 20190.22000.22000.20500.20500.2050113,000
May 22, 20190.20500.20500.20500.20500.2050107,000
May 21, 20190.20000.21500.20000.20500.205081,700
May 17, 20190.22500.22500.19500.22000.2200177,500
May 16, 20190.22500.22500.20500.22500.2250226,500
May 15, 20190.19500.22500.19500.22500.2250364,700
May 14, 20190.18000.19500.18000.19000.1900221,800
May 13, 20190.15500.18000.15500.18000.1800115,100
May 10, 20190.17500.18500.17500.18500.1850269,500
May 09, 20190.15500.17500.15500.17500.1750402,800
May 08, 20190.14500.14500.14500.14500.14502,500
May 07, 20190.15000.16000.15000.16000.1600113,000
May 06, 20190.13000.14500.13000.14500.145016,500
May 03, 20190.14500.14500.13000.13000.130086,500
May 02, 20190.14000.14000.13000.13000.130090,500
May 01, 20190.17000.17000.14000.14500.1450464,200
Apr 30, 20190.17500.18000.16500.17500.1750818,600
Apr 29, 20190.12500.22500.12500.15500.15503,350,400
Apr 26, 20190.11000.11000.09500.09500.0950124,000
Apr 25, 20190.11000.11000.11000.11000.1100-
Apr 24, 20190.10000.11000.10000.11000.110020,000
Apr 23, 20190.10000.10000.10000.10000.10003,000
Apr 22, 20190.10000.10000.10000.10000.1000-
Apr 18, 20190.10000.10000.10000.10000.10005,000
Apr 17, 20190.09500.10000.09500.10000.100077,000
Apr 16, 20190.10000.10000.10000.10000.100035,000
Apr 15, 20190.11000.11000.11000.11000.1100-
Apr 12, 20190.11000.11000.10500.11000.110050,600
Apr 11, 20190.09500.10000.09500.10000.100012,000
Apr 10, 20190.10000.10000.10000.10000.100015,000
Apr 09, 20190.10000.10000.10000.10000.100023,000
Apr 08, 20190.10000.10000.10000.10000.100015,000
Apr 05, 20190.10000.10500.10000.10000.100080,000
Apr 04, 20190.10500.10500.10500.10500.105035,500
Apr 03, 20190.11500.11500.11500.11500.1150-
Apr 02, 20190.11500.11500.11500.11500.115035,000
Apr 01, 20190.11500.11500.11500.11500.115015,500
Mar 29, 20190.11000.11000.11000.11000.110023,000
Mar 28, 20190.11000.11000.11000.11000.1100126,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...