Canada markets closed

Trigon Metals Inc. (TM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8700-0.0100 (-1.14%)
At close: 01:47PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20240.90000.90000.86000.87000.870014,100
Oct 03, 20240.89000.90000.88000.88000.88005,400
Oct 02, 20240.90000.90000.89000.90000.900021,100
Oct 01, 20240.89000.90000.89000.90000.900021,600
Sept 30, 20240.89000.89000.87000.87000.870071,800
Sept 27, 20240.90000.90000.85000.87000.870051,900
Sept 26, 20240.89000.91000.86000.91000.910021,200
Sept 25, 20240.85000.90000.85000.88000.880044,500
Sept 24, 20240.82000.85000.82000.85000.850034,200
Sept 23, 20240.85000.85000.80000.81000.810034,700
Sept 20, 20240.74000.85000.74000.83000.8300185,000
Sept 19, 20240.67000.73000.67000.72000.7200127,600
Sept 18, 20240.64000.64000.62000.63000.630022,400
Sept 17, 20240.65000.65000.63000.63000.630011,800
Sept 16, 20240.63000.65000.62000.64000.640055,600
Sept 13, 20240.62000.65000.61000.65000.6500110,600
Sept 12, 20240.62000.65000.61000.62000.620052,200
Sept 11, 20240.65000.65000.62000.63000.630026,000
Sept 10, 20240.65000.71000.65000.65000.650068,200
Sept 09, 20240.66000.66000.65000.65000.65003,600
Sept 06, 20240.65000.67000.65000.65000.650019,300
Sept 05, 20240.69000.69000.67000.67000.67003,000
Sept 04, 20240.66000.67000.64000.67000.670034,400
Sept 03, 20240.68000.69000.66000.66000.660037,800
Aug 30, 20240.70000.70000.68000.70000.700082,300
Aug 29, 20240.72000.73000.70000.71000.710026,500
Aug 28, 20240.75000.75000.71000.73000.730024,700
Aug 27, 20240.74000.75000.73500.74500.745033,500
Aug 26, 20240.66000.74000.65000.74000.740084,900
Aug 23, 20240.75000.75000.70000.70000.700082,100
Aug 22, 20240.82000.82000.71000.75000.7500140,900
Aug 21, 20240.83000.84000.82000.84000.840030,000
Aug 20, 20240.84000.84000.82000.83000.830012,000
Aug 19, 20240.84000.84000.82000.84000.840057,100
Aug 16, 20240.85000.85000.83000.84000.840049,900
Aug 15, 20240.86000.88000.85000.85000.8500120,900
Aug 14, 20240.86000.88000.86000.86000.86008,000
Aug 13, 20240.90000.90000.84000.85000.850051,900
Aug 12, 20240.89000.89000.85000.85000.850018,300
Aug 09, 20240.90000.90000.85000.86000.860033,600
Aug 08, 20240.90000.90000.87000.87000.870010,300
Aug 07, 20240.90000.90000.87000.88000.880029,500
Aug 06, 20240.89000.90000.86000.90000.900058,200
Aug 02, 20240.94000.94000.91000.91000.910036,000
Aug 01, 20240.96000.96000.95000.95000.950052,400
Jul 31, 20240.99000.99000.93000.95000.950032,400
Jul 30, 20240.98000.98000.93000.98000.980017,900
Jul 29, 20240.92001.00000.92000.96000.960031,700
Jul 26, 20240.97000.97000.91000.93000.930014,900
Jul 25, 20240.90000.97000.88000.95000.950083,900
Jul 24, 20240.91000.92000.86000.86000.860032,900
Jul 23, 20240.95000.97000.89000.91000.9100112,700
Jul 22, 20241.04001.04000.93000.96000.9600107,800
Jul 19, 20241.09001.09001.01001.04001.040050,800
Jul 18, 20241.08001.09001.06001.07001.070061,200
Jul 17, 20241.12001.12001.08001.08001.080015,500
Jul 16, 20241.12001.13001.09001.10001.100020,600
Jul 15, 20241.15001.15001.09001.10001.100038,300
Jul 12, 20241.13001.13001.12001.13001.130026,100
Jul 11, 20241.15001.15001.12001.15001.150024,500
Jul 10, 20241.11001.15001.10001.15001.150014,800
Jul 09, 20241.10001.12001.10001.11001.110015,300
Jul 08, 20241.11001.11001.10001.10001.100016,600
Jul 05, 20241.11001.11001.08001.10001.100033,200
Jul 04, 20241.11001.11001.08001.10001.10007,200
Jul 03, 20241.11001.11001.08001.10001.100023,200
Jul 02, 20241.11001.11001.10001.10001.100034,400
Jun 28, 20241.12001.12001.10001.11001.110040,300
Jun 27, 20241.12001.13001.09001.09001.090034,100
Jun 26, 20241.12001.13001.10001.13001.130031,400
Jun 25, 20241.10001.11001.10001.11001.110076,100
Jun 24, 20241.11001.13001.10001.12001.120046,600
Jun 21, 20241.12001.14001.10001.11001.110016,100
Jun 20, 20241.13001.14001.11001.11001.110014,100
Jun 19, 20241.10001.15001.10001.12001.120072,700
Jun 18, 20241.05001.10001.05001.10001.100051,200
Jun 17, 20241.10001.10001.04001.05001.050047,400
Jun 14, 20241.16001.19001.10001.10001.100060,100
Jun 13, 20241.18001.20001.16001.19001.190039,500
Jun 12, 20241.16001.22001.16001.17001.170055,600
Jun 11, 20241.24001.24001.16001.22001.220026,900
Jun 10, 20241.20001.28001.19001.24001.240043,300
Jun 07, 20241.15001.25001.15001.20001.200055,600
Jun 06, 20241.02001.15001.02001.15001.150026,300
Jun 06, 20241:5 Stock Split
Jun 05, 20241.05001.10001.05001.05001.050056,300
Jun 04, 20241.07501.07501.05001.07501.075033,240
Jun 04, 20241:5 Stock Split
Jun 03, 20245.12505.37505.12505.25005.25009,204
May 31, 20244.87505.37504.87505.37505.375010,864
May 30, 20245.12505.12504.87505.00005.00009,920
May 29, 20245.37505.50005.00005.00005.000012,500
May 28, 20245.87505.87505.37505.50005.50009,400
May 27, 20245.00005.75005.00005.62505.625016,496
May 24, 20245.00005.25004.87504.87504.875021,624
May 23, 20244.87505.25004.75005.12505.12507,796
May 22, 20245.00005.00004.75004.75004.75002,272
May 21, 20244.62505.12504.50005.00005.000023,400
May 17, 20244.62504.75004.50004.62504.62508,124
May 16, 20244.62504.62504.50004.62504.62507,424
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...