TRU Precious Metals Corp. (TSXV:TRU)
Canada · Delayed Price · Currency is CAD 0.0450
-0.0050 (-10.00%)
Jan 23, 2026, 1:30 PM EST
TRU Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 569,000 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Jan 21, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 474,727 |
| Jan 20, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 318,161 |
| Jan 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 8,806 |
| Jan 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 21,640 |
| Jan 15, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 395,047 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 70,500 |
| Jan 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,001 |
| Jan 12, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 181,319 |
| Jan 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 777,786 |
| Jan 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 57,534 |
| Jan 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,049,691 |
| Jan 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 17,346 |
| Jan 2, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 245,350 |
| Dec 31, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 543,023 |
| Dec 30, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 12.50% | 1,125,333 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 973,490 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,338 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 211,536 |
| Dec 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 676,230 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 54,000 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 97,000 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 457,000 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 435,432 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,000 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 18,000 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 4,000 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 74,000 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,000 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,500 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 32,000 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,000 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 38,000 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 3,000 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 210,000 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 103,150 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,718 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,820 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 122,700 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,000 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 22,000 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 933,269 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,500 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 681,500 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 576,000 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,500 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,000 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |