TV.TO - Trevali Mining Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20190.350.370.350.360.361,202,700
Feb 14, 20190.350.350.340.350.35490,600
Feb 13, 20190.350.360.350.350.35864,500
Feb 12, 20190.360.370.350.360.361,564,900
Feb 11, 20190.370.370.360.360.36608,500
Feb 08, 20190.370.370.350.360.36925,100
Feb 07, 20190.380.380.360.370.371,175,900
Feb 06, 20190.380.390.370.380.381,636,300
Feb 05, 20190.370.380.370.370.37969,300
Feb 04, 20190.360.370.360.370.37545,100
Feb 01, 20190.380.380.370.370.371,084,100
Jan 31, 20190.380.380.370.370.372,352,200
Jan 30, 20190.360.370.360.360.361,181,200
Jan 29, 20190.370.370.350.350.351,847,400
Jan 28, 20190.360.370.350.360.361,579,200
Jan 25, 20190.350.370.350.350.352,586,600
Jan 24, 20190.330.350.330.340.344,135,100
Jan 23, 20190.330.340.320.330.335,109,600
Jan 22, 20190.340.340.320.320.323,957,300
Jan 21, 20190.350.350.340.340.343,673,300
Jan 18, 20190.370.380.340.350.355,768,600
Jan 17, 20190.380.380.340.350.358,819,600
Jan 16, 20190.400.400.380.390.391,686,900
Jan 15, 20190.400.400.380.390.392,395,800
Jan 14, 20190.420.420.390.390.392,427,200
Jan 11, 20190.440.440.410.420.423,050,200
Jan 10, 20190.440.450.420.440.443,215,000
Jan 09, 20190.410.440.410.440.445,233,600
Jan 08, 20190.410.420.400.410.411,638,800
Jan 07, 20190.420.420.410.410.412,271,600
Jan 04, 20190.390.420.390.410.416,360,700
Jan 03, 20190.400.410.380.390.391,951,000
Jan 02, 20190.400.420.390.410.412,913,500
Dec 31, 20180.410.420.400.420.42959,900
Dec 28, 20180.420.420.400.420.421,530,700
Dec 27, 20180.390.420.380.420.424,047,600
Dec 24, 20180.360.380.350.380.381,039,400
Dec 21, 20180.360.370.340.360.366,215,400
Dec 20, 20180.390.390.360.370.371,741,700
Dec 19, 20180.380.400.370.380.381,988,000
Dec 18, 20180.390.390.380.380.381,977,900
Dec 17, 20180.420.420.390.390.392,251,600
Dec 14, 20180.430.430.410.420.421,171,600
Dec 13, 20180.440.440.430.440.441,290,600
Dec 12, 20180.430.450.430.440.441,127,600
Dec 11, 20180.440.440.420.420.42779,500
Dec 10, 20180.430.440.430.430.43970,900
Dec 07, 20180.450.460.440.440.44836,900
Dec 06, 20180.450.450.420.450.451,652,100
Dec 05, 20180.470.470.450.450.45899,700
Dec 04, 20180.500.500.450.460.461,751,600
Dec 03, 20180.490.500.480.500.501,966,300
Nov 30, 20180.440.490.420.490.493,803,600
Nov 29, 20180.460.460.430.430.432,133,700
Nov 28, 20180.450.460.440.460.461,094,600
Nov 27, 20180.450.450.430.440.441,663,500
Nov 26, 20180.450.470.440.440.44855,800
Nov 23, 20180.460.460.440.460.461,059,900
Nov 22, 20180.440.470.440.470.47626,700
Nov 21, 20180.440.460.430.450.452,145,800
Nov 20, 20180.460.460.410.430.433,541,000
Nov 19, 20180.480.480.460.460.46913,600
Nov 16, 20180.490.520.470.480.484,162,700
Nov 15, 20180.460.480.450.480.483,328,000
Nov 14, 20180.420.440.410.440.441,604,500
Nov 13, 20180.420.430.410.410.413,071,600
Nov 12, 20180.430.440.410.430.432,956,900
Nov 09, 20180.450.460.430.430.433,368,200
Nov 08, 20180.490.490.460.460.466,019,700
Nov 07, 20180.530.530.510.530.53733,700
Nov 06, 20180.530.540.510.530.531,130,000
Nov 05, 20180.550.560.530.530.532,996,400
Nov 02, 20180.510.560.510.550.553,457,800
Nov 01, 20180.500.510.490.500.503,826,300
Oct 31, 20180.500.500.470.490.495,351,300
Oct 30, 20180.510.510.490.500.501,594,300
Oct 29, 20180.520.530.500.510.511,282,500
Oct 26, 20180.530.530.510.520.523,396,300
Oct 25, 20180.550.560.510.530.532,310,100
Oct 24, 20180.530.560.500.530.535,067,700
Oct 23, 20180.590.590.490.520.5218,693,900
Oct 22, 20180.660.660.610.630.631,234,700
Oct 19, 20180.670.670.630.650.652,258,500
Oct 18, 20180.700.700.630.640.642,401,300
Oct 17, 20180.730.730.690.690.691,139,700
Oct 16, 20180.720.730.710.730.73463,600
Oct 15, 20180.730.730.710.720.72419,400
Oct 12, 20180.720.730.710.710.71695,100
Oct 11, 20180.690.730.690.700.701,625,100
Oct 10, 20180.750.750.690.720.721,489,500
Oct 09, 20180.750.760.730.740.74846,500
Oct 05, 20180.770.770.730.730.731,421,900
Oct 04, 20180.780.780.740.750.75311,900
Oct 03, 20180.760.790.750.760.76848,400
Oct 02, 20180.760.780.740.780.781,444,800
Oct 01, 20180.750.760.730.750.75761,000
Sep 28, 20180.730.750.720.730.731,784,300
Sep 27, 20180.720.740.700.710.711,131,700
Sep 26, 20180.750.750.700.730.739,438,400
Sep 25, 20180.750.760.740.760.76655,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...