Canada markets open in 2 hours 19 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20220.17000.17000.15500.16500.1650357,100
Jul 05, 20220.17500.18000.16500.17000.170072,500
Jul 04, 20220.18500.18500.17000.18000.1800198,300
Jun 30, 20220.19000.19000.18000.18500.1850297,600
Jun 29, 20220.19500.20000.19500.19500.195039,100
Jun 28, 20220.19500.20000.19500.19500.1950172,100
Jun 27, 20220.19500.20000.19500.19500.195080,500
Jun 24, 20220.18000.19000.18000.19000.190015,000
Jun 23, 20220.19500.19500.18000.18500.185068,400
Jun 22, 20220.19500.19500.19500.19500.195078,700
Jun 21, 20220.19500.19500.19000.19500.1950122,100
Jun 20, 20220.17000.18000.17000.18000.1800101,800
Jun 17, 20220.18500.18500.17000.17000.1700470,000
Jun 16, 20220.19000.19000.18000.18000.180066,300
Jun 15, 20220.20500.20500.19000.19000.1900308,600
Jun 14, 20220.21500.22500.21000.21000.210049,600
Jun 13, 20220.22000.22500.21000.22000.2200203,300
Jun 10, 20220.20500.22000.20500.21000.2100293,700
Jun 09, 20220.20000.20500.20000.20000.200082,500
Jun 08, 20220.20500.21000.20000.20000.2000290,200
Jun 07, 20220.20500.21000.20500.20500.2050112,500
Jun 06, 20220.20000.20500.20000.20500.205022,500
Jun 03, 20220.21500.21500.20500.21500.2150150,700
Jun 02, 20220.22500.22500.21500.21500.2150158,800
Jun 01, 20220.21000.22000.20500.22000.220029,700
May 31, 20220.22000.22000.21500.21500.215026,200
May 30, 20220.22500.22500.22000.22000.220041,100
May 27, 20220.21500.22500.21500.22000.220032,100
May 26, 20220.22500.22500.21500.21500.2150154,800
May 25, 20220.23000.23000.22000.22500.225012,400
May 24, 20220.22500.22500.21500.22000.220094,400
May 20, 20220.23000.23000.21500.21500.2150139,500
May 19, 20220.21500.22000.21500.22000.2200162,700
May 18, 20220.23000.23000.21500.22500.225076,700
May 17, 20220.22000.25000.22000.24500.2450937,900
May 16, 20220.21000.25000.21000.21000.2100552,500
May 13, 20220.18500.20500.18500.20500.2050354,200
May 12, 20220.19000.19000.17500.18500.1850800,200
May 11, 20220.19000.20500.19000.19000.19001,804,300
May 10, 20220.19000.19000.18000.18500.1850475,500
May 09, 20220.22000.22000.18500.18500.18501,497,100
May 06, 20220.22500.22500.21000.22000.2200534,000
May 05, 20220.24000.25500.21500.22000.22002,314,500
May 04, 20220.25000.25000.21500.23500.23501,668,900
May 03, 20220.25000.25000.20500.25000.25008,804,300
May 02, 20220.31000.31000.24000.24500.2450641,300
Apr 29, 20220.33000.33000.30000.30500.3050221,400
Apr 28, 20220.33500.33500.32000.33000.330037,500
Apr 27, 20220.34000.34000.33000.33500.335054,400
Apr 26, 20220.35000.35000.34000.35000.350036,400
Apr 25, 20220.35500.35500.32500.34000.3400456,800
Apr 22, 20220.39000.39000.36000.36000.3600139,300
Apr 21, 20220.37500.37500.36500.36500.3650122,800
Apr 20, 20220.38500.38500.37000.37000.370072,200
Apr 19, 20220.38500.38500.37500.38000.380014,500
Apr 18, 20220.39000.39000.38000.38500.385024,900
Apr 14, 20220.39000.39000.38000.38000.380060,600
Apr 13, 20220.39500.39500.39500.39500.395010,000
Apr 12, 20220.40000.40000.39000.39000.390043,500
Apr 11, 20220.40500.40500.39000.39500.395053,600
Apr 08, 20220.42500.42500.40500.40500.405013,100
Apr 07, 20220.40000.40000.40000.40000.40009,600
Apr 06, 20220.43000.43000.40000.40500.4050272,800
Apr 05, 20220.42000.43000.42000.43000.4300277,500
Apr 04, 20220.41000.42000.41000.42000.4200100,200
Apr 01, 20220.41500.41500.40000.40000.400058,000
Mar 31, 20220.40000.41000.39500.41000.4100190,800
Mar 30, 20220.41000.41500.40000.40000.4000410,000
Mar 29, 20220.39000.43500.39000.43500.4350409,600
Mar 28, 20220.40000.40000.39000.39000.390041,400
Mar 25, 20220.40000.40000.37500.40000.4000334,400
Mar 24, 20220.40500.40500.40000.40000.4000224,600
Mar 23, 20220.43000.43000.40500.40500.4050154,500
Mar 22, 20220.41000.42000.40500.42000.420063,900
Mar 21, 20220.41500.41500.40000.41500.4150454,300
Mar 18, 20220.42500.42500.41000.41000.4100546,200
Mar 17, 20220.44000.44000.42000.43000.4300575,800
Mar 16, 20220.44500.44500.43000.44000.4400104,800
Mar 15, 20220.44000.45000.44000.44000.4400365,400
Mar 14, 20220.47000.47000.44000.44000.4400350,500
Mar 11, 20220.46000.47500.45000.47500.4750316,500
Mar 10, 20220.48000.48000.45000.45500.4550261,600
Mar 09, 20220.45500.49000.44000.49000.4900577,400
Mar 08, 20220.48500.49500.44500.44500.4450683,500
Mar 07, 20220.47500.52000.46000.46000.46003,627,100
Mar 04, 20220.47000.48500.43000.47000.47001,061,800
Mar 03, 20220.37500.47000.37500.47000.47001,762,400
Mar 02, 20220.36500.39000.36500.37000.3700267,100
Mar 01, 20220.35500.37000.34000.37000.3700188,400
Feb 28, 20220.34500.36000.34500.35000.3500186,500
Feb 25, 20220.33000.33000.32000.32000.32002,200
Feb 24, 20220.33000.33000.31000.31000.310055,400
Feb 23, 20220.33000.33000.32500.33000.330043,000
Feb 22, 20220.33500.35000.33000.33000.330034,100
Feb 18, 20220.33500.33500.33000.33500.3350110,000
Feb 17, 20220.35000.35000.33000.35000.3500393,500
Feb 16, 20220.33000.34500.32000.34500.3450186,500
Feb 15, 20220.30500.32500.30000.31500.3150158,400
Feb 14, 20220.31000.32000.30500.30500.305056,200
Feb 11, 20220.31500.31500.29500.30500.3050715,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...