Trinity One Metals Ltd. (TSXV:TOM)
Canada · Delayed Price · Currency is CAD 0.2200
+0.0050 (2.33%)
At close: Mar 27, 2026
Trinity One Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 2.33% | 191,967 |
| Mar 26, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 39,000 |
| Mar 25, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 9.52% | 376,500 |
| Mar 24, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 144,293 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -4.65% | 121,412 |
| Mar 20, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -8.51% | 91,200 |
| Mar 19, 2026 | 0.19 | 0.24 | 0.18 | 0.24 | 0.24 | -11.32% | 586,702 |
| Mar 18, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 8.16% | 201,385 |
| Mar 17, 2026 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | -2.00% | 121,030 |
| Mar 16, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 24,900 |
| Mar 13, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -11.32% | 136,292 |
| Mar 12, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 192,800 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -8.77% | 8,569 |
| Mar 10, 2026 | 0.24 | 0.29 | 0.23 | 0.29 | 0.29 | 26.67% | 695,837 |
| Mar 9, 2026 | 0.20 | 0.26 | 0.20 | 0.23 | 0.23 | 4.65% | 611,198 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -12.24% | 1,274,102 |
| Mar 5, 2026 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -10.91% | 381,600 |
| Mar 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 90,500 |
| Mar 3, 2026 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -6.67% | 201,239 |
| Mar 2, 2026 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | 7.14% | 333,573 |
| Feb 27, 2026 | 0.30 | 0.34 | 0.28 | 0.28 | 0.28 | -15.15% | 433,351 |
| Feb 26, 2026 | 0.33 | 0.33 | 0.29 | 0.33 | 0.33 | 13.79% | 176,541 |
| Feb 25, 2026 | 0.32 | 0.33 | 0.29 | 0.29 | 0.29 | -9.38% | 180,364 |
| Feb 24, 2026 | 0.28 | 0.33 | 0.28 | 0.32 | 0.32 | 18.52% | 127,912 |
| Feb 23, 2026 | 0.28 | 0.31 | 0.27 | 0.27 | 0.27 | - | 385,810 |
| Feb 20, 2026 | 0.25 | 0.30 | 0.25 | 0.27 | 0.27 | 10.20% | 783,506 |
| Feb 19, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -5.77% | 678,507 |
| Feb 18, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -7.14% | 1,816,437 |
| Feb 17, 2026 | 0.42 | 0.42 | 0.28 | 0.28 | 0.28 | -37.78% | 1,227,038 |
| 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 |