Trigon Metals Inc. (TSXV:TM)
Canada
· Delayed Price · Currency is CAD 0.2750
+0.0150 (5.77%)
May 22, 2025, 9:30 AM EDT
Trigon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 61,404 |
| May 20, 2025 | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | - | 91,347 |
| May 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 2,900 |
| May 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 20,300 |
| May 14, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 34,600 |
| May 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| May 12, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 34,500 |
| May 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 37,000 |
| May 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 53,500 |
| May 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 10,500 |
| May 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 16,000 |
| May 5, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 7,000 |
| May 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 21,800 |
| May 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 6,000 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 34,500 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 24,120 |
| Apr 28, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 30,500 |
| Apr 25, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.93% | 59,900 |
| Apr 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.00% | 71,500 |
| Apr 23, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 8,500 |
| Apr 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 8,500 |
| Apr 21, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -2.08% | 52,600 |
| Apr 17, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.03% | 30,500 |
| Apr 16, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 1.02% | 5,700 |
| Apr 15, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -2.00% | 33,500 |
| Apr 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 2,500 |
| Apr 11, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 13,500 |
| Apr 10, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -4.00% | 46,546 |
| Apr 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Apr 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Apr 7, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 18,600 |
| Apr 4, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 10.87% | 12,200 |
| Apr 3, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 63,325 |
| Apr 2, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.05% | 30,945 |
| Apr 1, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.06% | 46,800 |
| Mar 31, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.77% | 54,000 |
| Mar 28, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -1.89% | 69,400 |
| Mar 27, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 10,800 |
| Mar 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 23,000 |
| Mar 25, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 98,000 |
| Mar 24, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -3.45% | 103,230 |
| Mar 21, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 75,505 |
| Mar 20, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 77,300 |
| Mar 19, 2025 | 0.29 | 0.34 | 0.29 | 0.31 | 0.31 | -1.61% | 38,500 |
| Mar 18, 2025 | 0.26 | 0.32 | 0.26 | 0.31 | 0.31 | 26.53% | 189,400 |
| Mar 17, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 80,000 |
| Mar 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 16,500 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 30,540 |
| Mar 12, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 90,500 |
| Mar 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 1,000 |