Trinity One Metals Ltd. (TOMXF)
OTCMKTS · Delayed Price · Currency is USD
0.09034
0.00 (0.00%)
At close: Aug 10, 2026
TOMXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -37.70% | 500 |
| Jun 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,000 |
| Jun 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,622 |
| Jun 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.17% | 5,000 |
| Jun 22, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 98.86% | 3,700 |
| Jun 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -46.56% | 500 |
| Jun 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 63.75% | 3,500 |
| Jun 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 1,500 |
| Jun 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 37.25% | 30,000 |
| May 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.33% | 500 |
| May 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -68.97% | 1,000 |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 10,000 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 50,000 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 5,500 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 2,250 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 20,320 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,680 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 3,000 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,500 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.29% | 20,000 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.86% | 26,500 |
| Mar 27, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 202,450 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 400 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 21.00% | 54,730 |
| Mar 19, 2026 | 0.16 | 0.18 | 0.00 | 0.00 | 0.00 | -99.58% | 14,000 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 20,400 |
| Mar 17, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 11.11% | 30,030 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -14.29% | 37,004 |
| Mar 12, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 22.45% | 43,500 |
| Mar 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.69% | 160,000 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -24.09% | 209,298 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 20,000 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -16.67% | 30,450 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 10,000 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 8.80% | 3,000 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | 8,000 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 8,500 |
| Feb 20, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 7.50% | 76,882 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -33.33% | 118,000 |
| Feb 18, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 25.00% | 47,000 |
| Feb 17, 2026 | 0.35 | 0.35 | 0.23 | 0.24 | 0.24 | -27.27% | 104,709 |
| Feb 13, 2026 | 0.32 | 0.42 | 0.32 | 0.33 | 0.33 | 10.00% | 66,440 |