Trekor Metals Limited (TSX:TKO)
Canada · Delayed Price · Currency is CAD 11.61
-0.12 (-1.02%)
Aug 14, 2026, 4:00 PM EST
Trekor Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 11.76 | 11.97 | 11.59 | 11.61 | 11.61 | -1.02% | 503,264 |
| Aug 13, 2026 | 12.05 | 12.05 | 11.57 | 11.73 | 11.73 | -3.77% | 1,321,199 |
| Aug 12, 2026 | 12.46 | 12.62 | 12.12 | 12.19 | 12.19 | -0.65% | 1,380,460 |
| Aug 11, 2026 | 12.36 | 12.39 | 12.08 | 12.27 | 12.27 | 0.33% | 1,070,629 |
| Aug 10, 2026 | 11.65 | 12.32 | 11.65 | 12.23 | 12.23 | 5.07% | 2,702,412 |
| Aug 7, 2026 | 11.77 | 11.88 | 11.50 | 11.64 | 11.64 | 0.52% | 1,523,351 |
| Aug 6, 2026 | 11.75 | 12.44 | 11.20 | 11.58 | 11.58 | 0.61% | 2,145,534 |
| Aug 5, 2026 | 11.24 | 11.65 | 11.24 | 11.51 | 11.51 | 4.54% | 1,259,509 |
| Aug 4, 2026 | 10.12 | 11.05 | 10.12 | 11.01 | 11.01 | 16.38% | 2,048,210 |
| Jul 31, 2026 | 9.91 | 9.91 | 9.22 | 9.46 | 9.46 | -4.15% | 1,504,424 |
| Jul 30, 2026 | 9.90 | 9.98 | 9.57 | 9.87 | 9.87 | 4.44% | 1,015,851 |
| Jul 29, 2026 | 9.54 | 9.84 | 9.26 | 9.45 | 9.45 | -2.68% | 1,073,456 |
| Jul 28, 2026 | 10.03 | 10.03 | 9.42 | 9.71 | 9.71 | -3.19% | 998,494 |
| Jul 27, 2026 | 10.07 | 10.09 | 9.56 | 10.03 | 10.03 | 1.52% | 1,108,541 |
| Jul 24, 2026 | 10.38 | 10.38 | 9.83 | 9.88 | 9.88 | -3.52% | 1,553,905 |
| Jul 23, 2026 | 10.35 | 10.73 | 10.19 | 10.24 | 10.24 | -4.03% | 1,753,350 |
| Jul 22, 2026 | 10.90 | 10.99 | 10.52 | 10.67 | 10.67 | -1.93% | 1,442,808 |
| Jul 21, 2026 | 10.29 | 10.96 | 10.25 | 10.88 | 10.88 | 10.23% | 990,125 |
| Jul 20, 2026 | 9.65 | 9.88 | 9.52 | 9.87 | 9.87 | 3.79% | 842,203 |
| Jul 17, 2026 | 9.30 | 9.62 | 9.13 | 9.51 | 9.51 | -1.86% | 1,479,399 |
| Jul 16, 2026 | 10.21 | 10.21 | 9.54 | 9.69 | 9.69 | -7.36% | 1,328,801 |
| Jul 15, 2026 | 11.24 | 11.43 | 10.24 | 10.46 | 10.46 | -6.44% | 1,333,674 |
| Jul 14, 2026 | 10.31 | 11.30 | 10.31 | 11.18 | 11.18 | 12.25% | 1,544,295 |
| Jul 13, 2026 | 10.14 | 10.43 | 9.86 | 9.96 | 9.96 | -3.39% | 1,092,928 |
| Jul 10, 2026 | 9.79 | 10.43 | 9.77 | 10.31 | 10.31 | 4.04% | 809,825 |
| Jul 9, 2026 | 9.47 | 9.96 | 9.32 | 9.91 | 9.91 | 7.95% | 1,146,519 |
| Jul 8, 2026 | 9.05 | 9.22 | 8.65 | 9.18 | 9.18 | -0.97% | 1,335,010 |
| Jul 7, 2026 | 9.70 | 9.72 | 9.21 | 9.27 | 9.27 | -6.27% | 1,325,014 |
| Jul 6, 2026 | 9.99 | 10.02 | 9.71 | 9.89 | 9.89 | -0.10% | 918,918 |
| Jul 3, 2026 | 9.95 | 10.03 | 9.88 | 9.90 | 9.90 | 1.02% | 149,316 |
| Jul 2, 2026 | 9.95 | 10.30 | 9.64 | 9.80 | 9.80 | 0.20% | 1,706,934 |
| Jun 30, 2026 | 9.19 | 9.83 | 9.01 | 9.78 | 9.78 | 8.19% | 1,877,859 |
| Jun 29, 2026 | 9.25 | 9.25 | 8.91 | 9.04 | 9.04 | -1.09% | 1,906,396 |
| Jun 26, 2026 | 9.26 | 9.51 | 9.10 | 9.14 | 9.14 | -1.83% | 1,322,073 |
| Jun 25, 2026 | 9.36 | 9.48 | 9.08 | 9.31 | 9.31 | 2.87% | 790,817 |
| Jun 24, 2026 | 9.21 | 9.38 | 8.92 | 9.05 | 9.05 | -4.84% | 958,448 |
| Jun 23, 2026 | 9.40 | 9.71 | 9.21 | 9.51 | 9.51 | -3.84% | 1,550,260 |
| Jun 22, 2026 | 10.09 | 10.17 | 9.72 | 9.89 | 9.89 | -2.08% | 908,159 |
| Jun 19, 2026 | 10.03 | 10.14 | 9.93 | 10.10 | 10.10 | - | 518,310 |
| Jun 18, 2026 | 10.47 | 10.55 | 9.93 | 10.10 | 10.10 | -3.44% | 732,567 |
| Jun 17, 2026 | 10.89 | 11.20 | 10.40 | 10.46 | 10.46 | -4.47% | 1,693,263 |
| Jun 16, 2026 | 10.90 | 11.19 | 10.88 | 10.95 | 10.95 | 0.55% | 1,292,636 |
| Jun 15, 2026 | 11.00 | 11.40 | 10.79 | 10.89 | 10.89 | 4.01% | 1,107,160 |
| Jun 12, 2026 | 9.74 | 10.52 | 9.67 | 10.47 | 10.47 | 9.98% | 2,039,374 |
| Jun 11, 2026 | 9.15 | 9.58 | 9.02 | 9.52 | 9.52 | 5.66% | 657,296 |
| Jun 10, 2026 | 8.93 | 9.25 | 8.93 | 9.01 | 9.01 | -1.64% | 844,876 |
| Jun 9, 2026 | 9.66 | 9.68 | 8.78 | 9.16 | 9.16 | -2.66% | 785,409 |
| Jun 8, 2026 | 9.59 | 9.66 | 9.36 | 9.41 | 9.41 | 1.51% | 1,114,263 |
| Jun 5, 2026 | 10.17 | 10.17 | 9.23 | 9.27 | 9.27 | -12.63% | 1,437,458 |
| Jun 4, 2026 | 10.80 | 10.84 | 10.51 | 10.61 | 10.61 | -1.94% | 1,058,644 |