Canada markets open in 5 hours 26 minutes

Trigon Metals Inc. (TM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1800-0.0050 (-2.70%)
At close: 03:59PM EST
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 20240.18000.18000.17500.18000.180036,400
Feb 27, 20240.16500.20000.16000.18500.1850206,600
Feb 26, 20240.18500.18500.17500.18000.180049,800
Feb 23, 20240.18500.18500.17500.18500.1850107,500
Feb 22, 20240.18500.18500.17500.18000.180053,900
Feb 21, 20240.19500.19500.18000.18000.1800121,300
Feb 20, 20240.19500.19500.18500.19000.1900159,800
Feb 16, 20240.18500.20000.18000.19000.1900196,000
Feb 15, 20240.19000.19000.18500.18500.185086,100
Feb 14, 20240.19000.19000.19000.19000.1900133,800
Feb 13, 20240.20500.20500.19000.19500.195033,700
Feb 12, 20240.21000.21000.19500.20000.2000178,800
Feb 09, 20240.21000.21000.19500.20000.200048,600
Feb 08, 20240.20000.20000.19500.20000.200074,300
Feb 07, 20240.20500.20500.19500.20000.200044,300
Feb 06, 20240.21000.21000.19500.19500.1950105,500
Feb 05, 20240.22500.22500.19500.19500.195085,800
Feb 02, 20240.20500.21000.20000.20000.200029,000
Feb 01, 20240.20000.20500.19500.20500.2050100,800
Jan 31, 20240.20000.20500.19000.19500.1950198,900
Jan 30, 20240.20000.21000.19000.19500.1950383,300
Jan 29, 20240.19500.21000.19500.20000.200088,700
Jan 26, 20240.20500.20500.19500.19500.1950109,400
Jan 25, 20240.22000.22000.20000.20500.2050229,300
Jan 24, 20240.22000.22000.21000.21500.215080,000
Jan 23, 20240.19500.22000.19000.21000.2100585,000
Jan 22, 20240.20500.21000.19500.19500.195067,200
Jan 19, 20240.20500.21000.20000.20500.205054,800
Jan 18, 20240.21500.21500.20000.20000.2000158,100
Jan 17, 20240.22000.22000.21000.21500.21508,000
Jan 16, 20240.23500.23500.21500.21500.2150104,900
Jan 15, 20240.22500.23500.22500.22500.2250164,300
Jan 12, 20240.22000.22000.21000.21500.215061,400
Jan 11, 20240.22000.22000.20500.21000.2100250,200
Jan 10, 20240.23000.24000.22000.22000.2200323,400
Jan 09, 20240.25000.25000.23000.23000.230066,500
Jan 08, 20240.24500.25000.24000.24500.245096,100
Jan 05, 20240.24000.24500.22500.24000.240089,000
Jan 04, 20240.22500.23000.22000.23000.2300117,100
Jan 03, 20240.24000.24000.22500.22500.2250194,300
Jan 02, 20240.24000.25500.24000.24000.2400240,900
Dec 29, 20230.23500.24000.23000.23500.2350115,500
Dec 28, 20230.25000.25000.23000.23000.2300114,200
Dec 27, 20230.23500.25000.23000.24500.2450280,900
Dec 22, 20230.22500.24000.22500.24000.2400434,000
Dec 21, 20230.21500.22500.21000.22500.2250175,800
Dec 20, 20230.21000.21500.20500.21000.2100201,200
Dec 19, 20230.20500.21000.20000.21000.2100217,600
Dec 18, 20230.21000.21500.20500.20500.2050490,900
Dec 15, 20230.21500.22500.21000.21500.2150282,800
Dec 14, 20230.21000.21500.20500.21000.2100133,800
Dec 13, 20230.21000.21000.21000.21000.210077,000
Dec 12, 20230.22000.22000.20500.21000.2100148,100
Dec 11, 20230.21000.22000.20500.21500.215080,500
Dec 08, 20230.21000.21500.20500.21500.2150203,300
Dec 07, 20230.22500.23000.21000.21000.2100281,100
Dec 06, 20230.22000.22500.21500.21500.215061,100
Dec 05, 20230.21500.21500.21000.21000.21004,900
Dec 04, 20230.23000.23000.21500.21500.2150122,000
Dec 01, 20230.22500.23500.22500.23500.2350230,700
Nov 30, 20230.25000.25000.23000.23500.2350454,200
Nov 29, 20230.22500.25500.21000.25500.2550129,000
Nov 28, 20230.21000.23000.21000.22500.2250277,500
Nov 27, 20230.21000.21000.20000.20000.2000178,400
Nov 24, 20230.20500.21000.20000.20500.2050100,900
Nov 23, 20230.20000.21000.20000.20000.200043,000
Nov 22, 20230.21000.21000.20000.20000.200061,600
Nov 21, 20230.20000.21500.20000.20500.2050129,600
Nov 20, 20230.20000.20500.19500.19500.1950277,300
Nov 17, 20230.19000.20000.19000.19500.1950233,600
Nov 16, 20230.19500.19500.19000.19000.190038,200
Nov 15, 20230.19000.19500.19000.19500.1950148,600
Nov 14, 20230.18500.19000.18500.19000.1900163,300
Nov 13, 20230.17500.18500.17500.18500.185093,900
Nov 10, 20230.19000.19000.17000.18500.1850137,600
Nov 09, 20230.18000.19000.18000.18500.1850111,000
Nov 08, 20230.19000.19000.18500.18500.1850117,600
Nov 07, 20230.17500.19000.17500.19000.1900477,200
Nov 06, 20230.16500.18000.16500.18000.1800389,000
Nov 03, 20230.16000.17000.16000.16500.1650242,500
Nov 02, 20230.17500.17500.16000.16500.1650181,100
Nov 01, 20230.17500.17500.17000.17000.170028,000
Oct 31, 20230.17000.17000.16500.16500.165056,300
Oct 30, 20230.17500.19000.16500.16500.1650237,500
Oct 27, 20230.17000.17500.16500.16500.1650111,100
Oct 26, 20230.18000.18000.16500.16500.165054,400
Oct 25, 20230.18000.18000.17000.17000.170088,900
Oct 24, 20230.17500.18000.17000.17500.1750218,600
Oct 23, 20230.16500.18000.16500.17000.1700246,700
Oct 20, 20230.17000.17500.17000.17500.1750102,000
Oct 19, 20230.18500.18500.17500.17500.175029,700
Oct 18, 20230.17000.18500.16500.18000.1800392,400
Oct 17, 20230.17000.17000.16000.16500.165077,700
Oct 16, 20230.17000.17000.16000.16500.165056,200
Oct 13, 20230.17000.17000.16500.16500.1650142,000
Oct 12, 20230.17000.17000.16500.17000.170030,000
Oct 11, 20230.17500.17500.17000.17000.17002,500
Oct 10, 20230.16500.17000.16500.17000.170045,000
Oct 06, 20230.17000.17000.16500.17000.1700128,100
Oct 05, 20230.17000.17500.16000.16500.1650157,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...