Treasury Metals Inc. (TML.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3100

+0.0100

(+3.33%)

At close: 03:58PM EST

Time Period:

Nov 29, 2021 - Nov 29, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2022	0.2900	0.3100	0.2800	0.3100	0.3100	168,600
Nov 28, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	2,200
Nov 25, 2022	0.3200	0.3200	0.2800	0.3100	0.3100	15,600
Nov 24, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	1,100
Nov 23, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	9,000
Nov 22, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	22,700
Nov 21, 2022	0.3500	0.3500	0.3000	0.3000	0.3000	38,400
Nov 18, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
Nov 17, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	2,600
Nov 16, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	26,400
Nov 15, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	4,500
Nov 14, 2022	0.3300	0.3600	0.3300	0.3600	0.3600	152,000
Nov 11, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	2,200
Nov 10, 2022	0.3300	0.3500	0.3100	0.3300	0.3300	33,700
Nov 09, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	10,900
Nov 08, 2022	0.2900	0.3200	0.2900	0.3100	0.3100	26,800
Nov 07, 2022	0.2800	0.2900	0.2800	0.2900	0.2900	11,800
Nov 04, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	26,700
Nov 03, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	64,500
Nov 02, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	9,000
Nov 01, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	15,000
Oct 31, 2022	0.3100	0.3300	0.3000	0.3000	0.3000	186,900
Oct 28, 2022	0.3100	0.3200	0.3100	0.3200	0.3200	12,500
Oct 27, 2022	0.3300	0.3300	0.3100	0.3100	0.3100	10,600
Oct 26, 2022	0.3100	0.3300	0.3100	0.3200	0.3200	6,300
Oct 25, 2022	0.3200	0.3300	0.3200	0.3300	0.3300	18,200
Oct 24, 2022	0.3200	0.3200	0.3100	0.3200	0.3200	36,400
Oct 21, 2022	0.3100	0.3200	0.3000	0.3200	0.3200	7,900
Oct 20, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	7,600
Oct 19, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Oct 18, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	9,000
Oct 17, 2022	0.3100	0.3200	0.3100	0.3200	0.3200	14,600
Oct 14, 2022	0.3100	0.3200	0.3100	0.3100	0.3100	11,900
Oct 13, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	200
Oct 12, 2022	0.2700	0.3200	0.2700	0.3200	0.3200	35,000
Oct 11, 2022	0.2900	0.2900	0.2700	0.2800	0.2800	14,300
Oct 07, 2022	0.3000	0.3100	0.3000	0.3000	0.3000	6,500
Oct 06, 2022	0.3400	0.3400	0.3000	0.3000	0.3000	93,000
Oct 05, 2022	0.3000	0.3300	0.3000	0.3300	0.3300	16,800
Oct 04, 2022	0.3000	0.3200	0.3000	0.3200	0.3200	21,200
Oct 03, 2022	0.3000	0.3300	0.3000	0.3000	0.3000	51,800
Sept 30, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	9,800
Sept 29, 2022	0.2900	0.3000	0.2800	0.2900	0.2900	29,400
Sept 28, 2022	0.2700	0.2900	0.2700	0.2800	0.2800	16,300
Sept 27, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	47,400
Sept 26, 2022	0.2600	0.2700	0.2500	0.2600	0.2600	70,400
Sept 23, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	6,000
Sept 22, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	15,900
Sept 21, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	6,000
Sept 20, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	20,200
Sept 19, 2022	0.3000	0.3000	0.2700	0.2700	0.2700	64,800
Sept 16, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	29,200
Sept 15, 2022	0.3000	0.3100	0.3000	0.3000	0.3000	7,600
Sept 14, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	12,400
Sept 13, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	230,600
Sept 12, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	31,100
Sept 09, 2022	0.3200	0.3400	0.3200	0.3300	0.3300	9,800
Sept 08, 2022	0.3200	0.3300	0.3200	0.3300	0.3300	9,600
Sept 07, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	16,700
Sept 06, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	79,500
Sept 02, 2022	0.3400	0.3400	0.3200	0.3200	0.3200	81,900
Sept 01, 2022	0.3500	0.3500	0.3300	0.3500	0.3500	79,700
Aug 31, 2022	0.3600	0.3800	0.3600	0.3700	0.3700	41,400
Aug 30, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	7,600
Aug 29, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Aug 26, 2022	0.3600	0.3700	0.3600	0.3700	0.3700	38,800
Aug 25, 2022	0.3700	0.3800	0.3700	0.3800	0.3800	4,300
Aug 24, 2022	0.3600	0.3800	0.3600	0.3800	0.3800	64,400
Aug 23, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	3,500
Aug 22, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	41,800
Aug 19, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	23,600
Aug 18, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	14,400
Aug 17, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	43,000
Aug 16, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	21,300
Aug 15, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	15,900
Aug 12, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	75,400
Aug 11, 2022	0.3900	0.4000	0.3800	0.3800	0.3800	11,600
Aug 10, 2022	0.3900	0.4100	0.3900	0.4000	0.4000	5,400
Aug 09, 2022	0.3900	0.4000	0.3800	0.3800	0.3800	18,500
Aug 08, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	12,900
Aug 05, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	2,800
Aug 04, 2022	0.3800	0.4100	0.3800	0.4000	0.4000	48,200
Aug 03, 2022	0.3900	0.4000	0.3800	0.3800	0.3800	44,600
Aug 02, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	37,300
Jul 29, 2022	0.4000	0.4200	0.4000	0.4100	0.4100	60,200
Jul 28, 2022	0.3700	0.4000	0.3700	0.4000	0.4000	45,300
Jul 27, 2022	0.3300	0.3700	0.3300	0.3700	0.3700	161,800
Jul 26, 2022	0.3300	0.3300	0.3200	0.3300	0.3300	171,500
Jul 25, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	17,200
Jul 22, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	127,300
Jul 21, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	16,300
Jul 20, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	63,800
Jul 19, 2022	0.3500	0.3500	0.3300	0.3400	0.3400	82,100
Jul 18, 2022	0.3600	0.3700	0.3500	0.3500	0.3500	80,500
Jul 15, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	16,200
Jul 14, 2022	0.3700	0.3800	0.3700	0.3800	0.3800	28,100
Jul 13, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	32,500
Jul 12, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	54,900
Jul 11, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	45,800
Jul 08, 2022	0.3900	0.4000	0.3900	0.4000	0.4000	47,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,277.41+56.92(+0.28%)

S&P 5003,957.63-6.31(-0.16%)

DOW33,852.53+3.07(+0.01%)

CAD/USD0.7363-0.0002(-0.0287%)

CRUDE OIL79.03+0.83(+1.06%)

BTC-CAD22,911.19+709.93(+3.20%)

Treasury Metals Inc. (TML.TO)

S&P/TSX
20,277.41
+56.92(+0.28%)

S&P 500
3,957.63
-6.31(-0.16%)

DOW
33,852.53
+3.07(+0.01%)

CAD/USD
0.7363
-0.0002(-0.0287%)

CRUDE OIL
79.03
+0.83(+1.06%)

BTC-CAD
22,911.19
+709.93(+3.20%)