Canada Markets closed

Trigon Metals Inc. (TM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2250+0.0350 (+18.42%)
At close: 03:58PM EST
Time Period:
Jan 26, 2022 - Jan 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20230.20500.25500.20000.22500.2250487,120
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
Jan 06, 20230.16000.16500.15500.16000.1600281,300
Jan 05, 20230.15000.15500.15000.15500.155035,100
Jan 04, 20230.16000.16000.15000.15500.1550116,300
Jan 03, 20230.17500.18000.15500.15500.1550271,000
Dec 30, 20220.13500.17000.13000.16500.16501,660,000
Dec 29, 20220.13500.14000.13000.14000.140082,500
Dec 28, 20220.13000.14000.13000.14000.1400232,100
Dec 23, 20220.13000.13000.12500.12500.125018,600
Dec 22, 20220.12500.12500.12000.12500.1250426,300
Dec 21, 20220.13000.13000.12500.13000.130096,000
Dec 20, 20220.13000.13500.13000.13000.1300116,500
Dec 19, 20220.13500.14000.13000.13000.130098,000
Dec 16, 20220.14000.14000.13500.13500.135062,700
Dec 15, 20220.14000.14000.13500.13500.135028,500
Dec 14, 20220.14000.14000.14000.14000.140050,000
Dec 13, 20220.15000.15000.14500.14500.145070,500
Dec 12, 20220.14500.14500.14500.14500.1450255,800
Dec 09, 20220.14000.15000.13500.14500.1450130,800
Dec 08, 20220.14000.14000.14000.14000.140084,200
Dec 07, 20220.14000.14000.13500.13500.1350290,500
Dec 06, 20220.14500.14500.14000.14000.1400136,700
Dec 05, 20220.15000.15000.14500.15000.150024,500
Dec 02, 20220.14500.15000.14500.15000.150058,500
Dec 01, 20220.15000.15500.14500.14500.1450201,500
Nov 30, 20220.15500.15500.14500.14500.1450166,000
Nov 29, 20220.15500.15500.15500.15500.155010,500
Nov 28, 20220.15500.15500.15000.15000.150048,900
Nov 25, 20220.15500.16500.15500.16000.1600257,600
Nov 24, 20220.16000.17000.15000.17000.1700146,000
Nov 23, 20220.15000.16000.15000.16000.1600135,000
Nov 22, 20220.16000.16000.15000.15000.150033,500
Nov 21, 20220.16500.16500.15500.15500.155036,500
Nov 18, 20220.16000.16000.15500.15500.155025,700
Nov 17, 20220.16500.16500.15000.16500.1650240,500
Nov 16, 20220.15500.17000.15500.17000.170048,000
Nov 15, 20220.15500.16000.15000.15000.1500271,700
Nov 14, 20220.16500.17000.16500.17000.170067,100
Nov 11, 20220.17000.17000.15800.16000.160041,700
Nov 10, 20220.15000.16300.15000.16000.1600409,300
Nov 09, 20220.14000.15500.13300.13500.1350223,400
Nov 08, 20220.13000.14000.13000.14000.14006,800
Nov 07, 20220.13500.13500.13000.13000.13009,100
Nov 04, 20220.13500.14000.13500.13800.138059,900
Nov 03, 20220.13500.13500.12500.12500.1250424,100
Nov 02, 20220.13000.14000.12500.13000.1300405,200
Nov 01, 20220.13000.13000.12300.13000.130041,800
Oct 31, 20220.12000.14000.12000.13000.13001,916,500
Oct 28, 20220.14500.15500.13500.13500.1350180,500
Oct 27, 20220.16000.16000.14500.14500.1450106,000
Oct 26, 20220.17000.17000.15000.15000.1500125,900
Oct 25, 20220.19000.19000.16300.16500.1650439,700
Oct 24, 20220.18500.18500.18500.18500.185034,000
Oct 21, 20220.18000.18000.17800.18000.180078,500
Oct 20, 20220.17000.18000.17000.18000.180086,800
Oct 19, 20220.17000.18000.17000.18000.1800428,000
Oct 18, 20220.15000.16000.15000.16000.160086,300
Oct 17, 20220.14500.14500.13500.13500.135032,800
Oct 14, 20220.15500.16000.14500.14500.1450273,800
Oct 13, 20220.16500.16500.15000.15000.1500661,500
Oct 12, 20220.17000.17000.17000.17000.170025,400
Oct 11, 20220.17000.17500.17000.17500.175048,500
Oct 07, 20220.17000.17000.16000.17000.1700235,200
Oct 06, 20220.18000.18000.17500.17500.175060,500
Oct 05, 20220.17000.18500.17000.18500.185072,000
Oct 04, 20220.17000.17000.16000.16000.160058,900
Oct 03, 20220.15000.18500.15000.18000.1800468,900
Sept 30, 20220.13000.15000.12000.15000.1500468,600
Sept 29, 20220.12000.12500.12000.12500.125011,000
Sept 28, 20220.13000.13000.11000.12000.120044,000
Sept 27, 20220.12000.12000.11500.12000.1200158,500
Sept 26, 20220.12500.13000.12000.12000.1200340,100
Sept 23, 20220.14000.14000.12000.13500.1350425,000
Sept 22, 20220.15000.15000.13800.14000.1400136,500
Sept 21, 20220.14000.17000.14000.16000.1600228,500
Sept 20, 20220.14000.14000.13800.14000.1400179,300
Sept 19, 20220.15000.15000.14000.14500.145023,000
Sept 16, 20220.15000.15000.15000.15000.150011,000
Sept 15, 20220.15000.15500.14500.14500.1450102,400
Sept 14, 20220.16000.16000.15000.15000.150036,100
Sept 13, 20220.16000.16000.16000.16000.16008,400
Sept 12, 20220.15500.16500.15500.16000.160037,500
Sept 09, 20220.14000.15500.13500.15500.1550140,900
Sept 08, 20220.13000.13000.13000.13000.13003,000
Sept 07, 20220.14000.14000.13000.13000.13008,800
Sept 06, 20220.14000.14000.13000.13500.1350309,100
Sept 02, 20220.14000.14500.14000.14000.1400133,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...