Skip to main content
logo
Transition Metals Corp. (TNTMF)
OTCMKTS · Delayed Price · Currency is USD
0.0513
+0.0032 (6.65%)
At close: Mar 26, 2026

TNTMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20260.050.050.050.050.056.65%20,791
Mar 25, 20260.050.050.050.050.05-3.80%38,000
Mar 24, 20260.050.050.050.050.0510.86%52,000
Mar 23, 20260.050.050.050.050.05-9.80%2,100
Mar 20, 20260.050.050.050.050.05-5,001
Mar 18, 20260.050.050.050.050.05-1.96%45,500
Mar 17, 20260.050.050.050.050.05-3.23%64,000
Mar 16, 20260.060.060.050.050.05-12.17%111,000
Mar 12, 20260.060.060.060.060.06-11.76%16,000
Mar 6, 20260.070.070.070.070.07-2.86%3,000
Mar 5, 20260.080.080.070.070.07-8,000
Mar 4, 20260.070.070.070.070.074.17%16,001
Mar 3, 20260.100.100.070.070.0734.40%7,201
Feb 26, 20260.050.050.050.050.05-19.35%2,500
Feb 24, 20260.060.060.060.060.0621.33%12,015
Feb 17, 20260.050.050.050.050.05-21.38%80,500
Feb 13, 20260.070.070.070.070.07-5,500
Feb 12, 20260.070.070.070.070.078.33%10,000
Feb 10, 20260.060.060.060.060.06-7.55%23,850
Feb 9, 20260.060.060.060.060.062.20%10,000
Feb 5, 20260.040.060.040.060.062.42%30,000
Feb 4, 20260.090.090.040.060.06-11.43%11,200
Jan 30, 20260.070.080.070.070.07-6.04%13,234
Jan 29, 20260.070.070.070.070.07-1,000
Jan 27, 20260.070.070.060.070.0777.38%85,602
Jan 26, 20260.070.070.040.040.04-34.38%10,400
Jan 23, 20260.060.060.060.060.063.90%8,430
Jan 22, 20260.040.060.040.060.0617.33%22,475
Jan 16, 20260.050.050.050.050.05-23.36%8,050
Jan 15, 20260.070.070.070.070.0714.17%7,750
Jan 14, 20260.060.060.060.060.0620.00%10,000
Jan 13, 20260.070.070.040.050.05-25.04%123,484
Jan 5, 20260.070.070.070.070.07-33.30%9,369
Jan 2, 20260.070.100.070.100.105.26%11,100
Dec 31, 20250.100.100.100.100.1090.00%10,000
Dec 29, 20250.060.060.050.050.05-39.02%10,502
Dec 23, 20250.050.080.050.080.0813.89%20,300
Dec 22, 20250.070.070.070.070.0745.75%304
Dec 19, 20250.050.050.050.050.05-17.67%3,075
Dec 16, 20250.060.060.060.060.06-14.29%13,002
Dec 15, 20250.070.070.070.070.07-3.45%420
Dec 12, 20250.070.070.070.070.0731.82%10,002
Dec 11, 20250.060.060.060.060.06-8.33%23,000
Dec 10, 20250.060.060.060.060.06-61,000
Dec 8, 20250.060.060.060.060.069.09%100,002
Dec 4, 20250.080.080.060.060.06-5.66%5,166
Nov 26, 20250.060.060.060.060.06-22.27%1,000
Nov 25, 20250.040.080.040.080.08-1,350
Nov 24, 20250.080.080.080.080.08-10,000
Nov 21, 20250.080.080.080.080.08114.29%6,000