TRU Precious Metals Corp. (TRUIF)
OTCMKTS · Delayed Price · Currency is USD
0.0399
0.00 (0.00%)
Mar 26, 2026, 4:00 PM EST
TRUIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.99% | 17,000 |
| Mar 24, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.62% | 10,200 |
| Mar 23, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.23% | 20,100 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.34% | 400 |
| Mar 17, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.60% | 36,476 |
| Mar 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 24,000 |
| Mar 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.40% | 42,500 |
| Mar 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.43% | 10,100 |
| Mar 10, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -5.12% | 291,200 |
| Mar 9, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 52.60% | 76,000 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.32% | 11,000 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.41% | 35,500 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.68% | 500 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.46% | 10,000 |
| Feb 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 22.00% | 25,000 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.69% | 1,000 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.06% | 21,000 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.32% | 1,004 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.07% | 3,200 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.34% | 5,000 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.34% | 10,000 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.68% | 500 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.52% | 20,200 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 36.56% | 37,370 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.83% | 500 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.83% | 12,500 |
| Jan 26, 2026 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 21.43% | 143,900 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.52% | 1,000 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.46% | 10,000 |
| Jan 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -7.61% | 4,325 |
| Jan 16, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 4.41% | 6,840 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.71% | 53,000 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.14% | 13,770 |
| Jan 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -3.52% | 11,525 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.71% | 4,000 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -4.95% | 45,200 |
| Dec 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 39.13% | 79,002 |
| Dec 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 437,500 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 9.52% | 149,498 |
| Dec 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.13% | 67,386 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.68% | 5,000 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.42% | 4,000 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.79% | 26,350 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,000 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.94% | 29,000 |
| Dec 9, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.88% | 5,700 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.59% | 56,000 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.54% | 500 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -29.77% | 900 |