TRU Precious Metals Corp. (TRUIF)
OTCMKTS · Delayed Price · Currency is USD
0.0252
+0.0052 (25.95%)
Oct 24, 2025, 4:00 PM EDT
TRU Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.95% | 1,000 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.03% | 110,000 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 12.13% | 200,004 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.53% | 225,000 |
| Oct 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 30.79% | 479,005 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.61% | 267,805 |
| Oct 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 7, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -2.04% | 50,000 |
| Oct 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.88% | 5,988 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.60% | 100,000 |
| Oct 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.70% | 1,100 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.32% | 2,000 |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.27% | 3,000 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 106 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.08% | 107,200 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.12% | 500 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.25% | 1,000 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.69% | 20,000 |
| Sep 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.77% | 17,500 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 44.31% | 10,825 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -25.27% | 2,675 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.37% | 1,000 |
| Sep 5, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 53.75% | 2,383 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.27% | 12,500 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.43% | 985 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.99% | 4,464 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 18, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -23.00% | 200,000 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |