Total Metals Corp. (TSXV:TT)
Canada · Delayed Price · Currency is CAD 1.240
+0.060 (5.08%)
At close: Oct 23, 2025
Total Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1.07 | 1.07 | 0.92 | 0.93 | 0.93 | -10.58% | 172,986 |
| Oct 8, 2025 | 0.89 | 1.04 | 0.87 | 1.04 | 1.04 | 20.93% | 228,423 |
| Oct 7, 2025 | 0.94 | 0.95 | 0.83 | 0.86 | 0.86 | -7.53% | 182,737 |
| Oct 6, 2025 | 0.94 | 0.96 | 0.88 | 0.93 | 0.93 | 1.09% | 145,951 |
| Oct 3, 2025 | 0.98 | 0.98 | 0.90 | 0.92 | 0.92 | -8.00% | 76,647 |
| Oct 2, 2025 | 1.20 | 1.24 | 0.97 | 1.00 | 1.00 | -9.09% | 158,611 |
| Oct 1, 2025 | 1.05 | 1.30 | 1.03 | 1.10 | 1.10 | 0.92% | 325,730 |
| Sep 30, 2025 | 0.92 | 1.20 | 0.92 | 1.09 | 1.09 | 22.47% | 183,952 |
| Sep 29, 2025 | 0.73 | 0.91 | 0.72 | 0.89 | 0.89 | 20.27% | 281,586 |
| Sep 26, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 1.37% | 101,030 |
| Sep 25, 2025 | 0.65 | 0.75 | 0.65 | 0.73 | 0.73 | 10.61% | 510,509 |
| Sep 24, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 1.54% | 107,650 |
| Sep 19, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -2.99% | 64,500 |
| Sep 18, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 71,872 |
| Sep 17, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 4.76% | 31,009 |
| Sep 16, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 7,500 |
| Sep 15, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 48,607 |
| Sep 12, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 49,357 |
| Sep 11, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | -1.52% | 128,500 |
| Sep 10, 2025 | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | -1.49% | 161,309 |
| Sep 9, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -5.63% | 128,000 |
| Sep 8, 2025 | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | 4.41% | 201,706 |
| Sep 5, 2025 | 0.63 | 0.71 | 0.63 | 0.68 | 0.68 | 7.94% | 273,170 |
| Sep 4, 2025 | 0.60 | 0.64 | 0.59 | 0.63 | 0.63 | 6.78% | 239,800 |
| Sep 3, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 72,331 |
| Sep 2, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -4.92% | 184,959 |
| Aug 29, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 159,502 |
| Aug 28, 2025 | 0.60 | 0.63 | 0.60 | 0.60 | 0.60 | - | 164,000 |
| Aug 27, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | 1.69% | 151,000 |
| Aug 26, 2025 | 0.55 | 0.61 | 0.55 | 0.59 | 0.59 | 11.32% | 510,409 |
| Aug 25, 2025 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -11.67% | 58,594 |
| Aug 22, 2025 | 0.55 | 0.60 | 0.54 | 0.60 | 0.60 | 5.26% | 219,589 |
| Aug 21, 2025 | 0.61 | 0.70 | 0.56 | 0.57 | 0.57 | -5.00% | 308,394 |