TRU Precious Metals Corp. (TSXV:TRU)
Canada · Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
Sep 17, 2026, 2:05 PM EST
TRU Precious Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 21,000 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 25,035 |
| Sep 15, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 118,000 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,275 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,500 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 301,025 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,125 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 318,525 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 51,800 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 24,008 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 25,000 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 104,900 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 15,000 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 105,058 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,000 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 29,254 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 5,203 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,045 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 400,000 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,500 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 280,000 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 28,929 |
| Aug 4, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 81,744 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 208,031 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 9,235 |
| Jul 29, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 661,000 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 171,123 |
| Jul 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,150 |
| Jul 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 511,000 |
| Jul 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 3,394 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 543,055 |
| Jul 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,177,680 |
| Jul 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 38,061 |
| Jul 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,934 |
| Jul 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 45,010 |
| Jul 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 41,005 |
| Jul 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,000 |
| Jul 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 2,000 |
| Jun 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 31,000 |
| Jun 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Jun 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,000 |
| Jun 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 25,473 |
| Jun 22, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 501,332 |
| Jun 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 273,070 |
| Jun 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Jun 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 184,501 |
| Jun 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 64,852 |