Total Metals Corp. (TSXV:TT)
Canada · Delayed Price · Currency is CAD 0.7600
+0.0600 (8.57%)
At close: Dec 19, 2025
Total Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.70 | 0.78 | 0.65 | 0.76 | 0.76 | 8.57% | 1,631,093 |
| Dec 18, 2025 | 0.89 | 0.89 | 0.64 | 0.70 | 0.70 | -21.35% | 1,057,304 |
| Dec 17, 2025 | 0.97 | 0.97 | 0.89 | 0.89 | 0.89 | -6.32% | 103,904 |
| Dec 16, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -4.04% | 102,905 |
| Dec 15, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -2.94% | 28,446 |
| Dec 12, 2025 | 1.12 | 1.12 | 0.98 | 1.02 | 1.02 | -8.93% | 88,330 |
| Dec 11, 2025 | 1.07 | 1.16 | 1.05 | 1.12 | 1.12 | 3.70% | 44,814 |
| Dec 10, 2025 | 1.06 | 1.12 | 1.03 | 1.08 | 1.08 | 1.89% | 98,441 |
| Dec 9, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 15,218 |
| Dec 8, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 72,109 |
| Dec 5, 2025 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | - | 157,201 |
| Dec 4, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -4.46% | 22,114 |
| Dec 3, 2025 | 1.13 | 1.13 | 1.05 | 1.12 | 1.12 | -1.75% | 99,810 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 76,817 |
| Dec 1, 2025 | 1.08 | 1.21 | 1.04 | 1.20 | 1.20 | 11.11% | 157,086 |
| Nov 28, 2025 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 1.89% | 24,700 |
| Nov 27, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -0.93% | 27,555 |
| Nov 26, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 24,384 |
| Nov 25, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -4.55% | 44,747 |
| Nov 24, 2025 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | 2.80% | 33,964 |
| Nov 21, 2025 | 1.11 | 1.12 | 1.06 | 1.07 | 1.07 | -4.46% | 82,000 |
| Nov 20, 2025 | 1.13 | 1.17 | 1.11 | 1.12 | 1.12 | - | 79,330 |
| Nov 19, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 3.70% | 58,811 |
| Nov 18, 2025 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 2.86% | 62,110 |
| Nov 17, 2025 | 1.18 | 1.18 | 1.05 | 1.05 | 1.05 | -12.50% | 174,274 |
| Nov 14, 2025 | 1.15 | 1.22 | 1.14 | 1.20 | 1.20 | 2.56% | 114,958 |
| Nov 13, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 6.36% | 89,232 |
| Nov 12, 2025 | 1.12 | 1.17 | 1.08 | 1.10 | 1.10 | - | 101,634 |
| Nov 11, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 21,950 |
| Nov 10, 2025 | 1.06 | 1.17 | 1.06 | 1.13 | 1.13 | 9.71% | 78,617 |
| Nov 7, 2025 | 1.22 | 1.22 | 1.01 | 1.03 | 1.03 | -16.26% | 54,421 |
| Nov 6, 2025 | 1.16 | 1.23 | 1.14 | 1.23 | 1.23 | 5.13% | 99,853 |
| Nov 5, 2025 | 1.03 | 1.18 | 1.02 | 1.17 | 1.17 | 12.50% | 102,503 |
| Nov 4, 2025 | 1.07 | 1.07 | 0.95 | 1.04 | 1.04 | -3.70% | 128,637 |
| Nov 3, 2025 | 1.10 | 1.15 | 1.08 | 1.08 | 1.08 | -1.82% | 90,254 |
| Oct 31, 2025 | 1.18 | 1.18 | 1.08 | 1.10 | 1.10 | -5.17% | 61,835 |
| Oct 30, 2025 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -5.69% | 63,109 |
| Oct 29, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -4.65% | 24,080 |
| Oct 28, 2025 | 1.20 | 1.31 | 1.18 | 1.29 | 1.29 | 9.32% | 211,783 |
| Oct 27, 2025 | 1.19 | 1.19 | 1.11 | 1.18 | 1.18 | -0.84% | 53,104 |
| Oct 24, 2025 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -4.03% | 46,409 |
| Oct 23, 2025 | 1.21 | 1.28 | 1.18 | 1.24 | 1.24 | 5.08% | 76,160 |
| Oct 22, 2025 | 1.27 | 1.27 | 1.14 | 1.18 | 1.18 | -5.60% | 74,659 |
| Oct 21, 2025 | 1.40 | 1.40 | 1.16 | 1.25 | 1.25 | -9.42% | 270,755 |
| Oct 20, 2025 | 1.16 | 1.38 | 1.15 | 1.38 | 1.38 | 18.97% | 324,229 |
| Oct 17, 2025 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 20,950 |
| Oct 16, 2025 | 1.15 | 1.17 | 1.10 | 1.14 | 1.14 | -3.39% | 71,821 |
| Oct 15, 2025 | 1.12 | 1.20 | 1.12 | 1.18 | 1.18 | 5.36% | 143,934 |
| Oct 14, 2025 | 1.03 | 1.15 | 1.03 | 1.12 | 1.12 | 9.80% | 157,807 |
| Oct 10, 2025 | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | 9.68% | 166,641 |