TM.V - Trigon Metals Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20230.23500.23500.20000.21500.2150306,000
May 30, 20230.23500.24000.21000.21500.2150166,000
May 29, 20230.22000.24000.21000.22000.220046,200
May 26, 20230.22000.23000.22000.22000.220048,300
May 25, 20230.21000.22500.21000.22000.2200183,500
May 24, 20230.20000.21000.20000.21000.210053,500
May 23, 20230.20500.21500.20000.20000.2000166,400
May 19, 20230.20500.21000.20500.20500.2050116,500
May 18, 20230.21000.21000.21000.21000.2100136,200
May 17, 20230.23000.23000.21000.21000.210078,300
May 16, 20230.23000.23000.21500.21500.2150244,700
May 15, 20230.23000.23000.22500.23000.230033,000
May 12, 20230.22000.23000.22000.23000.2300109,500
May 11, 20230.24000.24000.23000.23000.2300247,200
May 10, 20230.26000.26000.25000.25000.2500172,100
May 09, 20230.27500.27500.25000.25500.255053,900
May 08, 20230.27000.27500.26500.27000.2700159,500
May 05, 20230.27500.27500.25500.26500.265074,100
May 04, 20230.27500.27500.27000.27500.2750173,000
May 03, 20230.27000.27500.26500.27500.275060,900
May 02, 20230.27500.27500.26500.26500.2650107,300
May 01, 20230.27500.27500.27000.27000.2700111,500
Apr 28, 20230.25000.29000.25000.27500.2750322,000
Apr 27, 20230.25000.25000.25000.25000.250020,200
Apr 26, 20230.24000.24500.24000.24000.240029,900
Apr 25, 20230.26000.26000.24500.24500.245053,500
Apr 24, 20230.26500.26500.25000.25500.255068,500
Apr 21, 20230.26500.26500.26000.26000.2600151,300
Apr 20, 20230.25500.26500.25500.26000.2600167,200
Apr 19, 20230.24500.25500.24500.25500.255048,900
Apr 18, 20230.26500.27000.25000.25000.2500261,100
Apr 17, 20230.26500.27000.25000.26000.2600438,000
Apr 14, 20230.21500.25000.21500.25000.2500267,600
Apr 13, 20230.21500.22000.21500.22000.2200350,200
Apr 12, 20230.21000.22000.21000.22000.220078,700
Apr 11, 20230.20000.20500.20000.20500.205071,000
Apr 10, 20230.20500.20500.20500.20500.20504,000
Apr 06, 20230.21500.21500.20500.21000.210046,000
Apr 05, 20230.20000.21000.20000.20500.2050113,100
Apr 04, 20230.19000.20000.19000.20000.200086,000
Apr 03, 20230.19000.19500.19000.19000.190094,900
Mar 31, 20230.18500.19000.17500.18000.1800140,200
Mar 30, 20230.18000.18000.18000.18000.1800330,600
Mar 29, 20230.18000.18500.18000.18000.180056,300
Mar 28, 20230.18000.18000.18000.18000.1800178,500
Mar 27, 20230.19000.19000.17500.17500.1750365,900
Mar 24, 20230.20500.20500.19000.19000.190047,900
Mar 23, 20230.19000.20000.19000.20000.2000144,500
Mar 22, 20230.19000.19000.19000.19000.190064,000
Mar 21, 20230.19000.19000.19000.19000.1900157,000
Mar 20, 20230.19500.19500.19000.19000.1900407,900
Mar 17, 20230.20000.20000.19000.19500.195037,500
Mar 16, 20230.19000.19000.19000.19000.19006,700
Mar 15, 20230.20000.20000.19000.19000.1900270,400
Mar 14, 20230.21000.21000.20000.20000.200092,000
Mar 13, 20230.20000.21000.20000.20000.2000170,000
Mar 10, 20230.20000.20500.20000.20000.2000110,000
Mar 09, 20230.21000.21000.20000.20000.2000253,000
Mar 08, 20230.22000.22500.21000.21000.210087,400
Mar 07, 20230.21500.21500.20500.21000.2100205,900
Mar 06, 20230.22500.22500.21500.21500.2150393,500
Mar 03, 20230.21500.22000.21500.22000.220055,800
Mar 02, 20230.22000.22000.21000.21000.210045,900
Mar 01, 20230.21000.21500.20500.21000.210095,200
Feb 28, 20230.21000.21000.20500.20500.205064,300
Feb 27, 20230.21500.22000.21500.22000.220067,500
Feb 24, 20230.20500.21500.20500.21000.2100119,800
Feb 23, 20230.21000.21000.20500.20500.205033,500
Feb 22, 20230.23000.23000.20500.20500.2050578,200
Feb 21, 20230.23000.23000.22500.22500.225090,900
Feb 17, 20230.23000.23000.21500.23000.2300406,600
Feb 16, 20230.21000.23000.21000.22500.2250124,500
Feb 15, 20230.19000.22000.18500.22000.2200167,700
Feb 14, 20230.20000.20000.19000.19500.1950176,000
Feb 13, 20230.21000.21000.20000.20000.200064,200
Feb 10, 20230.20000.20000.20000.20000.200010,500
Feb 09, 20230.20500.20500.20000.20000.200031,900
Feb 08, 20230.21500.21500.20000.20000.2000181,600
Feb 07, 20230.22500.22500.21000.21500.215063,300
Feb 06, 20230.21500.22000.21500.22000.220033,000
Feb 03, 20230.21500.22000.20500.22000.220078,000
Feb 02, 20230.23000.23000.20000.21500.2150362,600
Feb 01, 20230.27000.27000.20500.22500.2250446,100
Jan 31, 20230.23000.27000.22500.27000.2700366,800
Jan 30, 20230.23000.24000.22000.22500.2250492,600
Jan 27, 20230.23000.23500.21000.23000.2300202,100
Jan 26, 20230.20500.25500.20000.22500.2250487,100
Jan 25, 20230.20000.20000.19000.19000.190074,600
Jan 24, 20230.18000.20000.18000.20000.2000212,200
Jan 23, 20230.18000.19500.18000.18000.1800164,500
Jan 20, 20230.17000.18000.17000.18000.180018,000
Jan 19, 20230.16500.19000.16000.17000.1700381,900
Jan 18, 20230.16000.18000.16000.16500.1650338,100
Jan 17, 20230.16500.17000.16000.16000.1600199,700
Jan 16, 20230.16500.17000.16500.16500.165053,000
Jan 13, 20230.16500.17000.16000.16500.165071,200
Jan 12, 20230.17500.17500.17000.17000.1700200,900
Jan 11, 20230.16500.17500.16000.17500.175093,900
Jan 10, 20230.16000.17000.16000.16500.1650264,400
Jan 09, 20230.15500.16000.15500.16000.160085,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...