Total Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.34	0.35	0.30	0.32	0.32	-4.48%	300,501
Mar 19, 2026	0.36	0.36	0.33	0.34	0.34	-4.29%	40,027
Mar 18, 2026	0.38	0.38	0.35	0.35	0.35	-6.67%	101,600
Mar 17, 2026	0.36	0.39	0.30	0.38	0.38	7.14%	443,259
Mar 16, 2026	0.38	0.38	0.34	0.35	0.35	-4.11%	261,003
Mar 13, 2026	0.41	0.41	0.37	0.37	0.37	-8.75%	81,602
Mar 12, 2026	0.41	0.47	0.39	0.40	0.40	2.56%	103,156
Mar 11, 2026	0.45	0.45	0.38	0.39	0.39	-11.36%	226,588
Mar 10, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	383,029
Mar 9, 2026	0.40	0.47	0.40	0.46	0.46	16.46%	2,811,953
Mar 6, 2026	0.39	0.40	0.39	0.40	0.40	5.33%	326,957
Mar 5, 2026	0.39	0.40	0.38	0.38	0.38	-2.60%	452,841
Mar 4, 2026	0.42	0.42	0.38	0.39	0.39	-3.75%	407,308
Mar 3, 2026	0.43	0.43	0.38	0.40	0.40	-6.98%	263,009
Mar 2, 2026	0.47	0.47	0.43	0.43	0.43	-4.44%	228,901
Feb 27, 2026	0.44	0.46	0.44	0.45	0.45	3.45%	259,507
Feb 26, 2026	0.46	0.46	0.43	0.44	0.44	-4.92%	245,102
Feb 25, 2026	0.44	0.46	0.43	0.46	0.46	3.98%	419,388
Feb 24, 2026	0.44	0.45	0.43	0.44	0.44	3.53%	159,225
Feb 23, 2026	0.48	0.48	0.42	0.43	0.43	-7.61%	290,141
Feb 20, 2026	0.49	0.49	0.45	0.46	0.46	-6.12%	169,000
Feb 19, 2026	0.49	0.50	0.47	0.49	0.49	-	158,200
Feb 18, 2026	0.48	0.50	0.47	0.49	0.49	1.03%	347,500
Feb 17, 2026	0.54	0.54	0.48	0.49	0.49	-11.82%	131,899
Feb 13, 2026	0.57	0.57	0.53	0.55	0.55	-1.79%	192,695
Feb 12, 2026	0.58	0.59	0.56	0.56	0.56	-1.75%	64,716
Feb 11, 2026	0.58	0.59	0.56	0.57	0.57	-	128,468
Feb 10, 2026	0.63	0.63	0.57	0.57	0.57	-9.52%	111,200
Feb 9, 2026	0.62	0.66	0.62	0.63	0.63	3.28%	169,062
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