TV.TO - Trevali Mining Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 20, 20180.830.830.810.810.811,450,600
Jul 19, 20180.820.830.780.820.825,214,700
Jul 18, 20180.770.880.760.870.875,439,800
Jul 17, 20180.740.780.730.750.751,739,100
Jul 16, 20180.770.780.730.750.752,801,700
Jul 13, 20180.770.800.750.770.772,572,400
Jul 12, 20180.800.810.750.750.753,479,200
Jul 11, 20180.850.850.790.800.806,779,800
Jul 10, 20180.890.890.850.870.871,242,100
Jul 09, 20180.840.930.820.910.913,032,300
Jul 06, 20180.820.860.820.840.843,560,600
Jul 05, 20180.840.860.810.810.812,029,200
Jul 04, 20180.850.860.820.830.832,480,000
Jul 03, 20180.890.890.830.850.851,258,100
Jun 29, 20180.850.900.830.900.904,484,900
Jun 28, 20180.890.900.850.850.851,697,600
Jun 27, 20180.910.950.870.880.886,215,000
Jun 26, 20180.960.990.890.890.894,179,100
Jun 25, 20181.041.040.960.960.965,870,900
Jun 22, 20181.051.101.031.051.051,953,700
Jun 21, 20181.061.081.021.051.051,130,200
Jun 20, 20181.071.081.051.081.081,000,800
Jun 19, 20181.071.081.041.071.071,077,100
Jun 18, 20181.041.091.041.081.081,898,700
Jun 15, 20181.051.061.021.041.041,485,900
Jun 14, 20181.091.111.051.071.071,506,600
Jun 13, 20181.141.141.071.101.101,748,500
Jun 12, 20181.161.161.131.131.131,463,300
Jun 11, 20181.131.181.131.161.161,060,900
Jun 08, 20181.141.151.121.121.12335,000
Jun 07, 20181.221.221.141.141.141,460,800
Jun 06, 20181.131.221.121.191.198,079,800
Jun 05, 20181.051.121.031.111.115,119,600
Jun 04, 20181.061.071.031.031.032,288,500
Jun 01, 20181.051.081.041.041.042,683,500
May 31, 20181.051.071.041.061.063,148,700
May 30, 20181.031.061.021.061.063,669,200
May 29, 20181.031.051.011.021.022,310,800
May 28, 20181.041.041.021.021.02696,900
May 25, 20181.051.051.011.031.033,837,800
May 24, 20181.101.101.041.061.062,186,100
May 23, 20181.141.141.101.101.101,044,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...