TV.TO - Trevali Mining Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20190.30000.31000.28000.28000.28001,038,800
Jun 21, 20190.31000.31000.29000.30000.3000866,000
Jun 20, 20190.29000.32000.29000.31000.31002,739,300
Jun 19, 20190.28000.29000.27000.29000.29002,321,200
Jun 18, 20190.26000.28000.26000.28000.28003,568,200
Jun 17, 20190.28000.28000.26000.26000.26005,486,100
Jun 14, 20190.28000.28000.27000.27000.2700541,800
Jun 13, 20190.28000.28000.27000.28000.28001,001,400
Jun 12, 20190.28000.28000.27000.27000.27001,066,500
Jun 11, 20190.28000.29000.27000.28000.28002,776,100
Jun 10, 20190.28000.28000.27000.27000.2700361,300
Jun 07, 20190.27000.28000.27000.28000.28001,458,500
Jun 06, 20190.29000.29000.27000.28000.28002,008,500
Jun 05, 20190.29000.29000.28000.29000.2900595,900
Jun 04, 20190.29000.29000.28000.28000.2800787,100
Jun 03, 20190.29000.29000.28000.28000.2800528,000
May 31, 20190.30000.30000.28000.28000.28001,652,600
May 30, 20190.30000.31000.30000.30000.3000532,200
May 29, 20190.30000.31000.30000.31000.3100380,700
May 28, 20190.31000.31000.30000.30000.30001,216,700
May 27, 20190.30000.31000.30000.31000.3100851,500
May 24, 20190.32000.32000.30000.30000.3000836,100
May 23, 20190.32000.32000.31000.31000.3100935,400
May 22, 20190.33000.33000.32000.32000.3200623,500
May 21, 20190.34000.34000.33000.33000.3300773,900
May 17, 20190.33000.34000.33000.33000.3300437,900
May 16, 20190.34000.34000.32000.32000.32001,711,700
May 15, 20190.34000.35000.34000.34000.3400839,300
May 14, 20190.34000.35000.34000.35000.3500395,500
May 13, 20190.35000.35000.34000.35000.3500658,300
May 10, 20190.35000.36000.34000.36000.36001,018,400
May 09, 20190.35000.35000.34000.35000.35001,012,400
May 08, 20190.36000.36000.34000.35000.35001,090,000
May 07, 20190.37000.37000.35000.35000.3500680,900
May 06, 20190.36000.38000.35000.37000.37001,939,600
May 03, 20190.34000.35000.33000.35000.35001,106,100
May 02, 20190.34000.34000.33000.34000.34001,275,600
May 01, 20190.35000.36000.34000.35000.3500652,400
Apr 30, 20190.35000.36000.35000.35000.35002,015,000
Apr 29, 20190.35000.35000.35000.35000.3500648,700
Apr 26, 20190.35000.35000.34000.35000.3500917,300
Apr 25, 20190.36000.36000.34000.35000.35002,586,700
Apr 24, 20190.36000.37000.35000.36000.36001,943,900
Apr 23, 20190.39000.39000.35000.37000.37005,238,800
Apr 22, 20190.39000.40000.39000.39000.3900676,000
Apr 18, 20190.42000.42000.38000.39000.39002,424,300
Apr 17, 20190.42000.43000.41000.41000.41001,295,100
Apr 16, 20190.44000.44000.42000.42000.42001,553,200
Apr 15, 20190.44000.44000.43000.44000.4400495,500
Apr 12, 20190.45000.45000.43000.44000.44001,165,300
Apr 11, 20190.46000.46000.43000.44000.44001,482,900
Apr 10, 20190.47000.47000.45000.45000.4500675,200
Apr 09, 20190.46000.47000.46000.47000.4700898,300
Apr 08, 20190.45000.48000.45000.47000.47001,622,000
Apr 05, 20190.43000.45000.43000.45000.4500819,400
Apr 04, 20190.44000.44000.43000.44000.4400882,800
Apr 03, 20190.45000.46000.43000.44000.4400828,400
Apr 02, 20190.46000.49000.43000.43000.43003,387,800
Apr 01, 20190.41000.47000.41000.46000.46007,472,500
Mar 29, 20190.40000.41000.39000.40000.40003,159,900
Mar 28, 20190.38000.40000.37000.39000.39002,428,900
Mar 27, 20190.38000.38000.38000.38000.3800319,600
Mar 26, 20190.39000.39000.38000.38000.3800572,400
Mar 25, 20190.40000.40000.38000.38000.38001,267,200
Mar 22, 20190.41000.41000.38000.39000.39002,641,100
Mar 21, 20190.39000.41000.38000.40000.40004,119,100
Mar 20, 20190.37000.39000.36000.39000.39002,952,300
Mar 19, 20190.35000.38000.34000.37000.37003,718,400
Mar 18, 20190.35000.35000.34000.35000.35001,548,800
Mar 15, 20190.37000.37000.34000.34000.34002,229,600
Mar 14, 20190.37000.37000.36000.37000.3700983,700
Mar 13, 20190.36000.37000.36000.36000.36001,547,000
Mar 12, 20190.35000.36000.35000.36000.36001,073,000
Mar 11, 20190.35000.35000.34000.34000.34001,481,300
Mar 08, 20190.35000.36000.34000.35000.35001,629,100
Mar 07, 20190.37000.37000.35000.36000.36001,817,000
Mar 06, 20190.38000.38000.36000.36000.36001,899,400
Mar 05, 20190.38000.38000.37000.38000.3800928,100
Mar 04, 20190.38000.38000.37000.37000.37001,582,500
Mar 01, 20190.38000.38000.37000.37000.37001,586,200
Feb 28, 20190.37000.38000.37000.37000.37005,256,500
Feb 27, 20190.37000.38000.35000.37000.37002,370,700
Feb 26, 20190.38000.38000.37000.37000.37001,390,200
Feb 25, 20190.36000.39000.36000.38000.38002,496,900
Feb 22, 20190.36000.38000.36000.37000.37001,693,900
Feb 21, 20190.36000.37000.35000.35000.35004,116,600
Feb 20, 20190.38000.40000.38000.40000.40002,369,700
Feb 19, 20190.37000.38000.37000.38000.38001,839,000
Feb 15, 20190.35000.37000.35000.36000.36001,202,700
Feb 14, 20190.35000.35000.34000.35000.3500490,600
Feb 13, 20190.35000.36000.35000.35000.3500864,500
Feb 12, 20190.36000.37000.35000.36000.36001,564,900
Feb 11, 20190.37000.37000.36000.36000.3600608,500
Feb 08, 20190.37000.37000.35000.36000.3600925,100
Feb 07, 20190.38000.38000.36000.37000.37001,175,900
Feb 06, 20190.38000.39000.37000.38000.38001,636,300
Feb 05, 20190.37000.38000.37000.37000.3700969,300
Feb 04, 20190.36000.37000.36000.37000.3700545,100
Feb 01, 20190.38000.38000.37000.37000.37001,084,100
Jan 31, 20190.38000.38000.37000.37000.37002,352,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...