TV.TO - Trevali Mining Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 24, 20180.770.770.740.750.75829,600
Sep 21, 20180.750.800.740.750.754,990,600
Sep 20, 20180.750.750.740.750.75889,800
Sep 19, 20180.720.760.710.730.733,761,800
Sep 18, 20180.700.730.700.710.711,969,100
Sep 17, 20180.720.720.700.700.703,322,800
Sep 14, 20180.710.720.700.720.72642,900
Sep 13, 20180.730.730.700.720.721,276,800
Sep 12, 20180.680.730.680.710.712,556,400
Sep 11, 20180.690.710.670.690.691,735,400
Sep 10, 20180.710.710.690.700.702,254,600
Sep 07, 20180.720.730.700.710.711,266,700
Sep 06, 20180.750.770.720.740.741,769,600
Sep 05, 20180.770.770.710.740.741,146,700
Sep 04, 20180.760.760.740.760.761,467,200
Aug 31, 20180.740.780.740.780.782,200,500
Aug 30, 20180.770.780.740.750.752,056,400
Aug 29, 20180.810.810.780.790.79871,000
Aug 28, 20180.820.820.770.800.803,673,100
Aug 27, 20180.710.780.710.750.751,843,800
Aug 24, 20180.690.740.680.720.721,813,500
Aug 23, 20180.700.710.670.680.681,126,600
Aug 22, 20180.700.720.690.700.70605,300
Aug 21, 20180.710.730.680.710.711,003,500
Aug 20, 20180.710.720.690.710.711,248,300
Aug 17, 20180.710.710.690.710.711,469,300
Aug 16, 20180.660.740.660.740.742,647,100
Aug 15, 20180.650.650.590.650.654,680,200
Aug 14, 20180.690.690.660.680.681,266,500
Aug 13, 20180.730.740.690.700.701,023,300
Aug 10, 20180.740.740.710.710.711,653,200
Aug 09, 20180.750.780.750.750.752,573,100
Aug 08, 20180.770.780.770.770.77781,100
Aug 07, 20180.770.780.760.760.76329,500
Aug 03, 20180.770.780.760.760.76455,400
Aug 02, 20180.780.780.760.770.77466,300
Aug 01, 20180.780.780.770.780.78784,600
Jul 31, 20180.780.820.770.800.801,834,100
Jul 30, 20180.790.800.780.780.78578,000
Jul 27, 20180.800.820.790.810.811,966,600
Jul 26, 20180.820.820.780.790.79724,300
Jul 25, 20180.830.830.810.820.82807,900
Jul 24, 20180.830.860.820.850.852,225,800
Jul 23, 20180.810.820.800.820.821,193,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...