Total Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.57	0.63	0.56	0.61	0.61	10.91%	155,644
Feb 5, 2026	0.59	0.59	0.54	0.55	0.55	-6.78%	22,350
Feb 4, 2026	0.59	0.61	0.57	0.59	0.59	1.72%	173,846
Feb 3, 2026	0.62	0.62	0.56	0.58	0.58	-6.45%	754,113
Feb 2, 2026	0.64	0.64	0.61	0.62	0.62	-4.62%	88,613
Jan 30, 2026	0.67	0.67	0.61	0.65	0.65	-4.41%	239,006
Jan 29, 2026	0.65	0.69	0.65	0.68	0.68	6.25%	110,426
Jan 28, 2026	0.66	0.66	0.64	0.64	0.64	-4.48%	154,600
Jan 27, 2026	0.68	0.68	0.66	0.67	0.67	-	65,560
Jan 26, 2026	0.68	0.68	0.67	0.67	0.67	-2.90%	28,521
Jan 23, 2026	0.66	0.70	0.65	0.69	0.69	6.15%	88,874
Jan 22, 2026	0.65	0.66	0.64	0.65	0.65	-1.52%	121,575
Jan 21, 2026	0.66	0.68	0.64	0.66	0.66	-	348,015
Jan 20, 2026	0.69	0.69	0.66	0.66	0.66	-2.94%	105,883
Jan 19, 2026	0.70	0.72	0.68	0.68	0.68	-1.45%	107,814
Jan 16, 2026	0.72	0.72	0.68	0.69	0.69	-2.82%	103,927
Jan 15, 2026	0.70	0.71	0.69	0.71	0.71	-	100,858
Jan 14, 2026	0.72	0.73	0.71	0.71	0.71	-	40,235
Jan 13, 2026	0.74	0.74	0.71	0.71	0.71	-4.05%	65,015
Jan 12, 2026	0.74	0.77	0.73	0.74	0.74	-	152,006
Jan 9, 2026	0.68	0.75	0.68	0.74	0.74	8.82%	138,268
Jan 8, 2026	0.71	0.71	0.67	0.68	0.68	-4.23%	124,798
Jan 7, 2026	0.72	0.72	0.70	0.71	0.71	-2.74%	207,095
Jan 6, 2026	0.71	0.73	0.70	0.73	0.73	2.82%	210,456
Jan 5, 2026	0.69	0.73	0.69	0.71	0.71	5.97%	275,634
Jan 2, 2026	0.67	0.68	0.66	0.67	0.67	-	57,143
Dec 31, 2025	0.68	0.68	0.67	0.67	0.67	-1.47%	37,888
Dec 30, 2025	0.70	0.71	0.68	0.68	0.68	-2.86%	93,905
Dec 29, 2025	0.66	0.71	0.65	0.70	0.70	4.48%	245,943
Dec 24, 2025	0.68	0.68	0.65	0.67	0.67	-1.47%	75,099
Dec 23, 2025	0.69	0.69	0.65	0.68	0.68	-1.45%	154,580
Dec 22, 2025	0.75	0.75	0.68	0.69	0.69	-9.21%	156,762
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