Skip to main content
logo
Trinity One Metals Ltd. (TSXV:TOM)
Canada flag Canada · Delayed Price · Currency is CAD
0.2750
+0.0350 (14.58%)
At close: Jan 23, 2026

Trinity One Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20260.240.290.230.280.2814.58%111,025
Jan 22, 20260.250.270.240.240.24-32,000
Jan 21, 20260.240.240.240.240.249.09%9,500
Jan 20, 20260.260.280.220.220.22-18.52%127,508
Jan 19, 20260.330.330.220.270.27-18.18%179,885
Jan 16, 20260.260.500.260.330.3337.50%734,812
Jan 15, 20260.110.260.110.240.24140.00%566,421
Jan 9, 20260.100.100.100.100.10-12,500
Jan 8, 20260.100.100.100.100.10-12,000
Jan 7, 20260.100.110.100.100.1025.00%9,000
Dec 29, 20250.080.080.080.080.08-12,000
Dec 18, 20250.090.090.080.080.08-23.81%219,419
Dec 15, 20250.110.110.110.110.11-3,050
Dec 11, 20250.100.110.100.110.11-1,500
Dec 10, 20250.100.110.100.110.1140.00%32,000
Dec 4, 20250.080.080.080.080.08-6.25%25,000
Nov 27, 20250.080.080.080.080.08-23.81%1,000
Nov 24, 20250.110.110.110.110.115.00%15,000
Nov 14, 20250.100.100.100.100.10-5,500
Nov 13, 20250.100.100.100.100.10-23.08%2,519
Nov 7, 20250.130.130.130.130.1330.00%1,504
Nov 6, 20250.100.100.100.100.10-20,000
Nov 3, 20250.100.100.100.100.1011.11%1,000
Oct 30, 20250.140.140.090.090.09-10.00%1,500
Oct 21, 20250.100.100.100.100.1033.33%10,000
Sep 26, 20250.080.080.080.080.0825.00%6,500
Sep 24, 20250.060.060.060.060.06-16,900
Sep 10, 20250.060.060.060.060.06-14.29%5,000
Sep 8, 20250.070.070.070.070.0716.67%19,000
Sep 5, 20250.070.070.060.060.0633.33%11,833
Sep 2, 20250.050.050.050.050.0512.50%20,000
Aug 27, 20250.040.040.040.040.04-27.27%5,000
Aug 12, 20250.060.060.060.060.06-35,000
Aug 11, 20250.050.060.050.060.0637.50%10,000