Total Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 16, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	7,500
Sep 15, 2025	0.64	0.64	0.63	0.64	0.64	-	48,607
Sep 12, 2025	0.65	0.66	0.64	0.64	0.64	-1.54%	49,357
Sep 11, 2025	0.65	0.65	0.63	0.65	0.65	-1.52%	128,500
Sep 10, 2025	0.67	0.69	0.65	0.66	0.66	-1.49%	161,309
Sep 9, 2025	0.71	0.71	0.67	0.67	0.67	-5.63%	128,000
Sep 8, 2025	0.69	0.72	0.69	0.71	0.71	4.41%	201,706
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