TRU Precious Metals Corp. (TRUIF)
OTCMKTS · Delayed Price · Currency is USD
0.0295
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST
TRU Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.50% | 4,000 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.10% | 2,000 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.74% | 13,165 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.81% | 2,125 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.69% | 100 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 7.96% | 59,000 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.00% | 548 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.21% | 100,200 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -34.52% | 11,000 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 26.00% | 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 | 11.93% | 200,004 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.44% | 225,000 |
| Oct 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 30.90% | 479,005 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.61% | 267,805 |
| 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 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.98% | 1,100 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | 2,000 |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.03% | 3,000 |