Canada markets closed

Trench Metals Corp. (TMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.7500+0.0500 (+7.14%)
At close: 02:44PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.71000.75000.71000.75000.750017,400
Aug 11, 20220.75000.75000.70000.70000.700077,800
Aug 10, 20220.75000.75000.75000.75000.750021,000
Aug 09, 20220.74000.74000.74000.74000.74008,400
Aug 08, 20220.77000.77000.75000.75000.750037,500
Aug 05, 20220.74000.75000.73000.75000.750062,400
Aug 04, 20220.75000.76000.70000.70000.700065,200
Aug 03, 20220.70000.71000.70000.71000.710068,600
Aug 02, 20220.75000.77000.73000.73000.7300182,000
Jul 29, 20220.75000.76000.72000.72000.720047,400
Jul 28, 20220.77000.77000.75000.75000.75008,800
Jul 27, 20220.76000.77000.76000.77000.770055,500
Jul 26, 20220.76000.76000.76000.76000.760020,000
Jul 25, 20220.77000.77000.77000.77000.770016,800
Jul 22, 20220.79000.80000.75000.75000.750022,000
Jul 21, 20220.79000.80000.79000.79000.790069,000
Jul 20, 20220.78000.78000.78000.78000.7800-
Jul 19, 20220.78000.78000.78000.78000.7800-
Jul 18, 20220.82000.82000.75000.78000.780066,500
Jul 15, 20220.82000.82000.82000.82000.82002,700
Jul 14, 20220.81000.81000.81000.81000.8100-
Jul 13, 20220.80000.82000.80000.81000.810045,000
Jul 12, 20220.80000.80000.80000.80000.800019,000
Jul 11, 20220.78000.80000.78000.79000.790022,300
Jul 08, 20220.80000.80000.79000.79000.790019,000
Jul 07, 20220.78000.78000.78000.78000.780010,000
Jul 06, 20220.77000.77000.77000.77000.77005,500
Jul 05, 20220.78000.78000.78000.78000.7800-
Jul 04, 20220.78000.78000.78000.78000.7800-
Jun 30, 20220.88000.88000.78000.78000.780013,700
Jun 29, 20220.78000.82000.78000.82000.820011,800
Jun 28, 20220.77000.77000.75000.75000.75009,700
Jun 27, 20220.62000.77000.62000.77000.770023,000
Jun 24, 20220.74000.74000.74000.74000.74002,000
Jun 23, 20220.73000.75000.73000.74000.740033,000
Jun 22, 20220.72000.73000.72000.73000.73003,900
Jun 21, 20220.73000.73000.66000.66000.660020,100
Jun 20, 20220.72000.72000.72000.72000.7200-
Jun 17, 20220.54000.72000.54000.72000.720011,000
Jun 16, 20220.65000.68000.62000.62000.620011,800
Jun 15, 20220.65000.66000.65000.65000.650010,000
Jun 14, 20220.73000.73000.68000.68000.680013,700
Jun 13, 20220.68000.68000.68000.68000.6800600
Jun 10, 20220.72000.72000.70000.70000.700022,000
Jun 09, 20220.73000.73000.73000.73000.73001,000
Jun 08, 20220.70000.70000.69000.70000.70006,700
Jun 07, 20220.73000.73000.73000.73000.7300-
Jun 06, 20220.68000.73000.68000.73000.73003,600
Jun 03, 20220.70000.70000.70000.70000.700019,000
Jun 02, 20220.70000.70000.69000.69000.690013,500
Jun 01, 20220.74000.74000.70000.70000.70003,800
May 31, 20220.70000.70000.70000.70000.700017,300
May 30, 20220.70000.71000.70000.70000.700015,600
May 27, 20220.72000.72000.68000.68000.680017,700
May 26, 20220.69000.69000.69000.69000.6900-
May 25, 20220.73000.73000.68000.69000.690055,500
May 24, 20220.77000.77000.70000.70000.700012,200
May 20, 20220.79000.79000.79000.79000.79003,000
May 19, 20220.72000.72000.72000.72000.7200-
May 18, 20220.72000.72000.72000.72000.72001,000
May 17, 20220.70000.70000.70000.70000.70002,100
May 16, 20220.64000.68000.64000.68000.68007,800
May 13, 20220.79000.79000.70000.70000.70004,000
May 12, 20220.70000.75000.70000.72000.720029,800
May 11, 20220.70000.72000.69000.72000.720015,000
May 10, 20220.81000.81000.60000.65000.650031,200
May 09, 20220.78000.81000.75000.75000.750034,400
May 06, 20220.78000.78000.78000.78000.7800500
May 05, 20220.82000.82000.82000.82000.82003,700
May 04, 20220.80000.80000.80000.80000.8000-
May 03, 20220.80000.80000.80000.80000.800017,900
May 02, 20220.90000.90000.90000.90000.9000-
Apr 29, 20220.90000.90000.90000.90000.9000-
Apr 28, 20220.86000.90000.84000.90000.900018,400
Apr 27, 20220.86000.86000.86000.86000.860010,700
Apr 26, 20220.85000.85000.83000.85000.850015,900
Apr 25, 20220.84000.84000.79000.84000.840053,800
Apr 22, 20220.83000.83000.80000.80000.800018,400
Apr 21, 20220.80000.83000.80000.83000.830027,200
Apr 20, 20220.83000.83000.83000.83000.83004,700
Apr 19, 20220.81000.84000.81000.84000.840012,400
Apr 18, 20220.82000.82000.82000.82000.8200-
Apr 14, 20220.86000.86000.82000.82000.820053,500
Apr 13, 20220.83000.83000.81000.81000.81005,000
Apr 12, 20220.85000.86000.85000.86000.86006,600
Apr 11, 20220.87000.87000.86000.86000.860031,800
Apr 08, 20220.86000.86000.85000.86000.860022,300
Apr 07, 20220.85000.85000.83000.83000.83008,300
Apr 06, 20220.86000.86000.83000.83000.830020,500
Apr 05, 20220.83000.85000.83000.85000.850020,300
Apr 04, 20220.84000.85000.84000.85000.850027,000
Apr 01, 20220.84000.84000.83000.83000.830037,300
Mar 31, 20220.86000.87000.85000.85000.850075,500
Mar 30, 20220.83000.84000.81000.83000.830044,900
Mar 29, 20220.84000.84000.80000.80000.800022,200
Mar 28, 20220.84000.85000.84000.84000.840034,200
Mar 25, 20220.83000.84000.83000.84000.840014,100
Mar 24, 20220.82000.88000.80000.80000.800019,400
Mar 23, 20220.82000.82000.82000.82000.820087,100
Mar 22, 20220.85000.85000.82000.82000.820069,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...