Trinity One Metals Ltd. (TSXV:TOM)
Canada · Delayed Price · Currency is CAD 0.4500
+0.0650 (16.88%)
At close: Feb 13, 2026
Trinity One Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.39 | 0.45 | 0.39 | 0.45 | 0.45 | 16.88% | 495,195 |
| Feb 12, 2026 | 0.26 | 0.45 | 0.26 | 0.39 | 0.39 | 57.14% | 264,485 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 19.51% | 8,500 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -19.61% | 58,010 |
| Feb 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 15.91% | 13,000 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 13,109 |
| Feb 4, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | 10.00% | 78,600 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,200 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.20 | 0.20 | 0.20 | -20.00% | 70,100 |
| Jan 29, 2026 | 0.24 | 0.25 | 0.21 | 0.25 | 0.25 | -7.41% | 34,000 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 7,000 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,000 |
| Jan 26, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -1.82% | 6,102 |
| Jan 23, 2026 | 0.24 | 0.29 | 0.23 | 0.28 | 0.28 | 14.58% | 111,025 |
| Jan 22, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | - | 32,000 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 9,500 |
| Jan 20, 2026 | 0.26 | 0.28 | 0.22 | 0.22 | 0.22 | -18.52% | 127,508 |
| Jan 19, 2026 | 0.33 | 0.33 | 0.22 | 0.27 | 0.27 | -18.18% | 179,885 |
| Jan 16, 2026 | 0.26 | 0.50 | 0.26 | 0.33 | 0.33 | 37.50% | 734,812 |
| Jan 15, 2026 | 0.11 | 0.26 | 0.11 | 0.24 | 0.24 | 140.00% | 566,421 |
| Jan 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 12,500 |
| Jan 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 12,000 |
| Jan 7, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 25.00% | 9,000 |
| Dec 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 12,000 |
| Dec 18, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -23.81% | 219,419 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,050 |
| Dec 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,500 |
| Dec 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 40.00% | 32,000 |
| Dec 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 25,000 |
| Nov 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -23.81% | 1,000 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 15,000 |
| Nov 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,500 |
| Nov 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -23.08% | 2,519 |
| Nov 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 30.00% | 1,504 |
| Nov 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 20,000 |
| Nov 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 1,000 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.09 | 0.09 | 0.09 | -10.00% | 1,500 |
| Oct 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 33.33% | 10,000 |
| Sep 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 25.00% | 6,500 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 16,900 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 5,000 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 19,000 |
| Sep 5, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 33.33% | 11,833 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 20,000 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -27.27% | 5,000 |