Transition Metals Corp. (TNTMF)
OTCMKTS
· Delayed Price · Currency is USD
0.0450
+0.0107 (31.20%)
Jun 6, 2025, 3:43 PM EDT
Transition Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 31.20% | 130,133 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.19% | 6,750 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 53.81% | 20,000 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.73% | 9,533 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.79% | 4,100 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.49% | 6,400 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,000 |
| May 19, 2025 | 0.07 | 0.07 | 0.03 | 0.03 | 0.03 | 44.00% | 7,469 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.23% | 50,000 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 53.18% | 250 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 10,000 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 86,200 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 300 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,225 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 4,300 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,220 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.71% | 25,000 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,600 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 5,250 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.42% | 81,709 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.15% | 22,000 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 250 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.69% | 2,000 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 5,328 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 31, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | - | 28,730 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 250 |