STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

TRU Precious Metals Corp. (TRU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

As of 11:46AM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	116,000
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	75,500
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,233
Apr 22, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	509,725
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	171,995
Apr 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	178,880
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	16,883
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	254,500
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	123,005
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,178,000
Apr 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 03, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	34,000
Apr 02, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	82,000
Apr 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 28, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	105,782
Mar 27, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	799,000
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,003
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	181,000
Mar 20, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	124,000
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,007,500
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	202,216
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	97,000
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 05, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	744,320
Mar 04, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	410,000
Mar 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	44,000
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,600
Feb 28, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	66,400
Feb 27, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	139,000
Feb 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	75,000
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 20, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	160,000
Feb 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	59,000
Feb 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 14, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	88,000
Feb 13, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	100,400
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	153,000
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,021
Feb 02, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	62,550
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	71,000
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	58,484
Jan 30, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	32,000
Jan 29, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	30,000
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	99,000
Jan 25, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	73,000
Jan 24, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	29,000
Jan 23, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	41,000
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,192,138
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Jan 16, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	115,000
Jan 15, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	226,000
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	74,000
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	101,000
Jan 05, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	56,000
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	493,000
Jan 02, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	567,000
Dec 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	10,050
Dec 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	50,003
Dec 22, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	540,496
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	456,000
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,256,600
Dec 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	10,525
Dec 18, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	360,070
Dec 15, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	1,089,000
Dec 14, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	811,249
Dec 13, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	440,000
Dec 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Dec 11, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	403,288
Dec 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	978,000
Dec 07, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	176,412
Dec 06, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 05, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	171,000
Dec 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	149,214
Dec 01, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	1,469,980
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,842.92-30.80(-0.14%)

S&P 5005,029.73-41.90(-0.83%)

DOW38,000.41-460.51(-1.20%)

CAD/USD0.7306+0.0009(+0.12%)

CRUDE OIL82.57-0.24(-0.29%)

Bitcoin CAD87,677.17-660.45(-0.75%)

STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

TRU Precious Metals Corp. (TRU.V)

S&P/TSX
21,842.92
-30.80(-0.14%)

S&P 500
5,029.73
-41.90(-0.83%)

DOW
38,000.41
-460.51(-1.20%)

CAD/USD
0.7306
+0.0009(+0.12%)

CRUDE OIL
82.57
-0.24(-0.29%)

Bitcoin CAD
87,677.17
-660.45(-0.75%)