Canada markets close in 29 minutes

Trigon Metals Inc. (TM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3850+0.0150 (+4.05%)
As of 03:29PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20220.37500.38500.36500.38500.3850201,198
Jan. 24, 20220.35000.37000.35000.37000.3700208,000
Jan. 21, 20220.35000.37500.33000.36000.3600579,100
Jan. 20, 20220.37500.37500.33500.33500.3350305,500
Jan. 19, 20220.36000.39000.36000.37000.3700620,800
Jan. 18, 20220.41000.41000.35000.36000.36001,255,100
Jan. 17, 20220.40500.41000.40500.40500.405065,500
Jan. 14, 20220.41000.43000.39000.42000.4200580,800
Jan. 13, 20220.44500.44500.41500.41500.4150341,300
Jan. 12, 20220.42000.44000.42000.43500.4350180,500
Jan. 11, 20220.41000.41500.40000.41500.41501,048,200
Jan. 10, 20220.44000.44000.40000.41500.4150483,000
Jan. 07, 20220.44000.45000.44000.44000.440094,500
Jan. 06, 20220.44000.45000.43000.44000.4400187,300
Jan. 05, 20220.45000.48000.45000.48000.480074,100
Jan. 04, 20220.48000.49000.45000.45000.4500212,900
Dec. 31, 20210.49000.49000.49000.49000.490016,100
Dec. 30, 20210.53000.53000.48000.49000.4900131,100
Dec. 29, 20210.48000.54000.46500.51000.5100291,500
Dec. 24, 20210.48500.48500.48000.48500.485025,800
Dec. 23, 20210.42500.47000.42000.47000.4700147,700
Dec. 22, 20210.40500.41500.40000.41000.410083,900
Dec. 21, 20210.41000.41500.40000.40500.4050131,000
Dec. 20, 20210.40500.40500.39000.40000.4000143,200
Dec. 17, 20210.39000.39500.38500.39000.3900232,800
Dec. 16, 20210.41000.41000.40000.40000.4000381,200
Dec. 15, 20210.41000.41500.40000.41000.410070,900
Dec. 14, 20210.43500.44000.43500.44000.440049,500
Dec. 13, 20210.42000.44000.42000.43500.435035,600
Dec. 10, 20210.42500.44000.42500.44000.440016,500
Dec. 09, 20210.46000.46000.44000.44000.440024,300
Dec. 08, 20210.47000.47000.46000.46000.460039,300
Dec. 07, 20210.43000.46500.43000.46500.465047,400
Dec. 06, 20210.43500.45000.42500.43000.430057,800
Dec. 03, 20210.44000.44000.43000.43000.430022,300
Dec. 02, 20210.44000.44000.42000.42000.420044,200
Dec. 01, 20210.44000.44000.43000.43000.430012,500
Nov. 30, 20210.43500.44000.42000.43000.430032,700
Nov. 29, 20210.45000.45000.44000.44000.440025,500
Nov. 26, 20210.45500.49000.44000.45000.4500205,100
Nov. 25, 20210.45500.48000.45500.48000.4800188,300
Nov. 24, 20210.45500.46000.45500.45500.455024,400
Nov. 23, 20210.46000.46000.45500.46000.460048,400
Nov. 22, 20210.46000.46000.46000.46000.46008,900
Nov. 19, 20210.46000.46500.46000.46000.460044,200
Nov. 18, 20210.47000.47500.46000.46000.4600158,700
Nov. 17, 20210.48000.48000.46000.47000.470092,800
Nov. 16, 20210.48000.49000.46500.47000.470083,200
Nov. 15, 20210.49000.50000.49000.49000.4900125,300
Nov. 12, 20210.50000.50000.49000.49000.490025,200
Nov. 11, 20210.49000.52000.48500.50000.5000199,900
Nov. 10, 20210.50000.50000.48500.49000.4900164,900
Nov. 09, 20210.50000.50000.48500.48500.4850117,300
Nov. 08, 20210.49000.50000.48000.50000.5000234,400
Nov. 05, 20210.51000.52000.50000.51000.5100140,400
Nov. 04, 20210.53000.53000.50000.51000.510056,100
Nov. 03, 20210.50000.50000.49500.49500.4950169,100
Nov. 02, 20210.54000.54000.51000.52000.520074,200
Nov. 01, 20210.53000.54000.52000.54000.540028,000
Oct. 29, 20210.52000.54000.52000.54000.540053,400
Oct. 28, 20210.52000.56000.51000.56000.5600223,900
Oct. 27, 20210.56000.56000.52000.52000.52009,900
Oct. 26, 20210.53000.56000.53000.56000.560030,300
Oct. 25, 20210.54000.55000.53000.53000.5300107,600
Oct. 22, 20210.55000.56000.54000.55000.550014,200
Oct. 21, 20210.59000.59000.54000.55000.5500166,200
Oct. 20, 20210.58000.59000.56000.59000.5900304,600
Oct. 19, 20210.60000.60000.57000.57000.5700381,300
Oct. 18, 20210.54000.59000.53000.59000.5900396,000
Oct. 15, 20210.47000.58000.46000.55000.5500702,800
Oct. 14, 20210.47000.47000.45500.46000.4600119,300
Oct. 13, 20210.48000.48000.46000.46000.4600117,300
Oct. 12, 20210.46000.48500.44500.45000.4500124,400
Oct. 08, 20210.46000.46000.45000.45000.450029,200
Oct. 07, 20210.45500.48000.45500.47000.470049,100
Oct. 06, 20210.47000.47000.45000.45000.450012,700
Oct. 05, 20210.48000.48000.47500.47500.475063,000
Oct. 04, 20210.49500.49500.47500.49000.490033,700
Oct. 01, 20210.49000.49500.46000.47500.475059,900
Sep. 30, 20210.44000.47500.44000.47500.475089,400
Sep. 29, 20210.45000.46000.45000.46000.460085,400
Sep. 28, 20210.44000.46000.44000.45000.450077,900
Sep. 27, 20210.45500.45500.44500.45500.455097,000
Sep. 24, 20210.47500.47500.45000.45000.4500151,500
Sep. 23, 20210.48000.48000.44500.45000.4500203,600
Sep. 22, 20210.48000.48000.46000.48000.4800170,700
Sep. 21, 20210.44000.47500.44000.47500.4750138,000
Sep. 20, 20210.45500.46000.43000.44000.4400430,400
Sep. 17, 20210.49000.49000.46000.47500.4750262,200
Sep. 16, 20210.50000.50000.48000.49000.4900352,000
Sep. 15, 20210.49500.50000.48000.49500.4950472,100
Sep. 14, 20210.52000.52000.48000.50000.5000598,000
Sep. 13, 20210.53000.54000.50000.52000.5200391,200
Sep. 10, 20210.55000.56000.54000.54000.540037,900
Sep. 09, 20210.54000.57000.54000.55000.5500274,600
Sep. 08, 20210.48000.58000.48000.55000.5500297,200
Sep. 07, 20210.45000.54000.45000.53000.5300828,300
Sep. 03, 20210.45000.45000.43500.45000.4500108,800
Sep. 02, 20210.46000.46000.44000.44000.440063,600
Sep. 01, 20210.46000.46000.44500.46000.4600855,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...