Total Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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