Total Metals Corp. (TSXV:TT)
Canada flag Canada · Delayed Price · Currency is CAD
1.240
+0.060 (5.08%)
At close: Oct 23, 2025

Total Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.211.281.181.241.245.08%76,160
Oct 22, 20251.271.271.141.181.18-5.60%74,659
Oct 21, 20251.401.401.161.251.25-9.42%270,755
Oct 20, 20251.161.381.151.381.3818.97%324,229
Oct 17, 20251.121.171.121.161.161.75%20,950
Oct 16, 20251.151.171.101.141.14-3.39%71,821
Oct 15, 20251.121.201.121.181.185.36%143,934
Oct 14, 20251.031.151.031.121.129.80%157,807
Oct 10, 20250.921.020.921.021.029.68%166,641
Oct 9, 20251.071.070.920.930.93-10.58%172,986
Oct 8, 20250.891.040.871.041.0420.93%228,423
Oct 7, 20250.940.950.830.860.86-7.53%182,737
Oct 6, 20250.940.960.880.930.931.09%145,951
Oct 3, 20250.980.980.900.920.92-8.00%76,647
Oct 2, 20251.201.240.971.001.00-9.09%158,611
Oct 1, 20251.051.301.031.101.100.92%325,730
Sep 30, 20250.921.200.921.091.0922.47%183,952
Sep 29, 20250.730.910.720.890.8920.27%281,586
Sep 26, 20250.720.740.720.740.741.37%101,030
Sep 25, 20250.650.750.650.730.7310.61%510,509
Sep 24, 20250.660.680.660.660.661.54%107,650
Sep 19, 20250.660.670.640.650.65-2.99%64,500
Sep 18, 20250.660.670.650.670.671.52%71,872
Sep 17, 20250.640.660.630.660.664.76%31,009
Sep 16, 20250.640.640.630.630.63-1.56%7,500
Sep 15, 20250.640.640.630.640.64-48,607
Sep 12, 20250.650.660.640.640.64-1.54%49,357
Sep 11, 20250.650.650.630.650.65-1.52%128,500
Sep 10, 20250.670.690.650.660.66-1.49%161,309
Sep 9, 20250.710.710.670.670.67-5.63%128,000
Sep 8, 20250.690.720.690.710.714.41%201,706
Sep 5, 20250.630.710.630.680.687.94%273,170
Sep 4, 20250.600.640.590.630.636.78%239,800
Sep 3, 20250.590.600.580.590.591.72%72,331
Sep 2, 20250.600.610.580.580.58-4.92%184,959
Aug 29, 20250.600.610.590.610.611.67%159,502
Aug 28, 20250.600.630.600.600.60-164,000
Aug 27, 20250.600.610.590.600.601.69%151,000
Aug 26, 20250.550.610.550.590.5911.32%510,409
Aug 25, 20250.580.580.530.530.53-11.67%58,594
Aug 22, 20250.550.600.540.600.605.26%219,589
Aug 21, 20250.610.700.560.570.57-5.00%308,394