Total Metals Corp. (TSXV:TT)
Canada · Delayed Price · Currency is CAD 1.080
+0.020 (1.89%)
At close: Nov 28, 2025
Total Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |