Trigon Metals Inc. (TM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.1650

-0.0050

(-2.94%)

At close: 03:39PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	0.1700	0.1700	0.1550	0.1650	0.1650	357,100
Jul 05, 2022	0.1750	0.1800	0.1650	0.1700	0.1700	72,500
Jul 04, 2022	0.1850	0.1850	0.1700	0.1800	0.1800	198,300
Jun 30, 2022	0.1900	0.1900	0.1800	0.1850	0.1850	297,600
Jun 29, 2022	0.1950	0.2000	0.1950	0.1950	0.1950	39,100
Jun 28, 2022	0.1950	0.2000	0.1950	0.1950	0.1950	172,100
Jun 27, 2022	0.1950	0.2000	0.1950	0.1950	0.1950	80,500
Jun 24, 2022	0.1800	0.1900	0.1800	0.1900	0.1900	15,000
Jun 23, 2022	0.1950	0.1950	0.1800	0.1850	0.1850	68,400
Jun 22, 2022	0.1950	0.1950	0.1950	0.1950	0.1950	78,700
Jun 21, 2022	0.1950	0.1950	0.1900	0.1950	0.1950	122,100
Jun 20, 2022	0.1700	0.1800	0.1700	0.1800	0.1800	101,800
Jun 17, 2022	0.1850	0.1850	0.1700	0.1700	0.1700	470,000
Jun 16, 2022	0.1900	0.1900	0.1800	0.1800	0.1800	66,300
Jun 15, 2022	0.2050	0.2050	0.1900	0.1900	0.1900	308,600
Jun 14, 2022	0.2150	0.2250	0.2100	0.2100	0.2100	49,600
Jun 13, 2022	0.2200	0.2250	0.2100	0.2200	0.2200	203,300
Jun 10, 2022	0.2050	0.2200	0.2050	0.2100	0.2100	293,700
Jun 09, 2022	0.2000	0.2050	0.2000	0.2000	0.2000	82,500
Jun 08, 2022	0.2050	0.2100	0.2000	0.2000	0.2000	290,200
Jun 07, 2022	0.2050	0.2100	0.2050	0.2050	0.2050	112,500
Jun 06, 2022	0.2000	0.2050	0.2000	0.2050	0.2050	22,500
Jun 03, 2022	0.2150	0.2150	0.2050	0.2150	0.2150	150,700
Jun 02, 2022	0.2250	0.2250	0.2150	0.2150	0.2150	158,800
Jun 01, 2022	0.2100	0.2200	0.2050	0.2200	0.2200	29,700
May 31, 2022	0.2200	0.2200	0.2150	0.2150	0.2150	26,200
May 30, 2022	0.2250	0.2250	0.2200	0.2200	0.2200	41,100
May 27, 2022	0.2150	0.2250	0.2150	0.2200	0.2200	32,100
May 26, 2022	0.2250	0.2250	0.2150	0.2150	0.2150	154,800
May 25, 2022	0.2300	0.2300	0.2200	0.2250	0.2250	12,400
May 24, 2022	0.2250	0.2250	0.2150	0.2200	0.2200	94,400
May 20, 2022	0.2300	0.2300	0.2150	0.2150	0.2150	139,500
May 19, 2022	0.2150	0.2200	0.2150	0.2200	0.2200	162,700
May 18, 2022	0.2300	0.2300	0.2150	0.2250	0.2250	76,700
May 17, 2022	0.2200	0.2500	0.2200	0.2450	0.2450	937,900
May 16, 2022	0.2100	0.2500	0.2100	0.2100	0.2100	552,500
May 13, 2022	0.1850	0.2050	0.1850	0.2050	0.2050	354,200
May 12, 2022	0.1900	0.1900	0.1750	0.1850	0.1850	800,200
May 11, 2022	0.1900	0.2050	0.1900	0.1900	0.1900	1,804,300
May 10, 2022	0.1900	0.1900	0.1800	0.1850	0.1850	475,500
May 09, 2022	0.2200	0.2200	0.1850	0.1850	0.1850	1,497,100
May 06, 2022	0.2250	0.2250	0.2100	0.2200	0.2200	534,000
May 05, 2022	0.2400	0.2550	0.2150	0.2200	0.2200	2,314,500
May 04, 2022	0.2500	0.2500	0.2150	0.2350	0.2350	1,668,900
May 03, 2022	0.2500	0.2500	0.2050	0.2500	0.2500	8,804,300
May 02, 2022	0.3100	0.3100	0.2400	0.2450	0.2450	641,300
Apr 29, 2022	0.3300	0.3300	0.3000	0.3050	0.3050	221,400
Apr 28, 2022	0.3350	0.3350	0.3200	0.3300	0.3300	37,500
Apr 27, 2022	0.3400	0.3400	0.3300	0.3350	0.3350	54,400
Apr 26, 2022	0.3500	0.3500	0.3400	0.3500	0.3500	36,400
Apr 25, 2022	0.3550	0.3550	0.3250	0.3400	0.3400	456,800
Apr 22, 2022	0.3900	0.3900	0.3600	0.3600	0.3600	139,300
Apr 21, 2022	0.3750	0.3750	0.3650	0.3650	0.3650	122,800
Apr 20, 2022	0.3850	0.3850	0.3700	0.3700	0.3700	72,200
Apr 19, 2022	0.3850	0.3850	0.3750	0.3800	0.3800	14,500
Apr 18, 2022	0.3900	0.3900	0.3800	0.3850	0.3850	24,900
Apr 14, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	60,600
Apr 13, 2022	0.3950	0.3950	0.3950	0.3950	0.3950	10,000
Apr 12, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	43,500
Apr 11, 2022	0.4050	0.4050	0.3900	0.3950	0.3950	53,600
Apr 08, 2022	0.4250	0.4250	0.4050	0.4050	0.4050	13,100
Apr 07, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	9,600
Apr 06, 2022	0.4300	0.4300	0.4000	0.4050	0.4050	272,800
Apr 05, 2022	0.4200	0.4300	0.4200	0.4300	0.4300	277,500
Apr 04, 2022	0.4100	0.4200	0.4100	0.4200	0.4200	100,200
Apr 01, 2022	0.4150	0.4150	0.4000	0.4000	0.4000	58,000
Mar 31, 2022	0.4000	0.4100	0.3950	0.4100	0.4100	190,800
Mar 30, 2022	0.4100	0.4150	0.4000	0.4000	0.4000	410,000
Mar 29, 2022	0.3900	0.4350	0.3900	0.4350	0.4350	409,600
Mar 28, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	41,400
Mar 25, 2022	0.4000	0.4000	0.3750	0.4000	0.4000	334,400
Mar 24, 2022	0.4050	0.4050	0.4000	0.4000	0.4000	224,600
Mar 23, 2022	0.4300	0.4300	0.4050	0.4050	0.4050	154,500
Mar 22, 2022	0.4100	0.4200	0.4050	0.4200	0.4200	63,900
Mar 21, 2022	0.4150	0.4150	0.4000	0.4150	0.4150	454,300
Mar 18, 2022	0.4250	0.4250	0.4100	0.4100	0.4100	546,200
Mar 17, 2022	0.4400	0.4400	0.4200	0.4300	0.4300	575,800
Mar 16, 2022	0.4450	0.4450	0.4300	0.4400	0.4400	104,800
Mar 15, 2022	0.4400	0.4500	0.4400	0.4400	0.4400	365,400
Mar 14, 2022	0.4700	0.4700	0.4400	0.4400	0.4400	350,500
Mar 11, 2022	0.4600	0.4750	0.4500	0.4750	0.4750	316,500
Mar 10, 2022	0.4800	0.4800	0.4500	0.4550	0.4550	261,600
Mar 09, 2022	0.4550	0.4900	0.4400	0.4900	0.4900	577,400
Mar 08, 2022	0.4850	0.4950	0.4450	0.4450	0.4450	683,500
Mar 07, 2022	0.4750	0.5200	0.4600	0.4600	0.4600	3,627,100
Mar 04, 2022	0.4700	0.4850	0.4300	0.4700	0.4700	1,061,800
Mar 03, 2022	0.3750	0.4700	0.3750	0.4700	0.4700	1,762,400
Mar 02, 2022	0.3650	0.3900	0.3650	0.3700	0.3700	267,100
Mar 01, 2022	0.3550	0.3700	0.3400	0.3700	0.3700	188,400
Feb 28, 2022	0.3450	0.3600	0.3450	0.3500	0.3500	186,500
Feb 25, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	2,200
Feb 24, 2022	0.3300	0.3300	0.3100	0.3100	0.3100	55,400
Feb 23, 2022	0.3300	0.3300	0.3250	0.3300	0.3300	43,000
Feb 22, 2022	0.3350	0.3500	0.3300	0.3300	0.3300	34,100
Feb 18, 2022	0.3350	0.3350	0.3300	0.3350	0.3350	110,000
Feb 17, 2022	0.3500	0.3500	0.3300	0.3500	0.3500	393,500
Feb 16, 2022	0.3300	0.3450	0.3200	0.3450	0.3450	186,500
Feb 15, 2022	0.3050	0.3250	0.3000	0.3150	0.3150	158,400
Feb 14, 2022	0.3100	0.3200	0.3050	0.3050	0.3050	56,200
Feb 11, 2022	0.3150	0.3150	0.2950	0.3050	0.3050	715,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,729.66-104.50(-0.55%)

S&P 5003,845.08+13.69(+0.36%)

DOW31,037.68+69.86(+0.23%)

CAD/USD0.7701+0.0029(+0.38%)

CRUDE OIL99.38+0.85(+0.86%)

BTC-CAD26,596.00+311.51(+1.19%)

Trigon Metals Inc. (TM.V)

S&P/TSX
18,729.66
-104.50(-0.55%)

S&P 500
3,845.08
+13.69(+0.36%)

DOW
31,037.68
+69.86(+0.23%)

CAD/USD
0.7701
+0.0029(+0.38%)

CRUDE OIL
99.38
+0.85(+0.86%)

BTC-CAD
26,596.00
+311.51(+1.19%)