Total Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.26	0.26	0.24	0.26	0.26	-3.77%	52,959
May 19, 2026	0.26	0.27	0.23	0.27	0.27	6.00%	201,611
May 15, 2026	0.27	0.27	0.25	0.25	0.25	-5.66%	48,920
May 14, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	87,502
May 13, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	215,600
May 12, 2026	0.27	0.27	0.26	0.27	0.27	1.92%	122,500
May 11, 2026	0.27	0.27	0.26	0.26	0.26	-	20,431
May 8, 2026	0.28	0.28	0.26	0.26	0.26	-3.70%	76,120
May 7, 2026	0.28	0.28	0.27	0.27	0.27	-	111,234
May 6, 2026	0.25	0.28	0.25	0.27	0.27	8.00%	203,609
May 5, 2026	0.25	0.25	0.25	0.25	0.25	-	44,000
May 4, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	192,250
May 1, 2026	0.26	0.27	0.26	0.26	0.26	-	268,508
Apr 30, 2026	0.26	0.27	0.25	0.26	0.26	-1.92%	399,055
Apr 29, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	430,204
Apr 28, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	298,500
Apr 27, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	85,043
Apr 24, 2026	0.30	0.31	0.30	0.30	0.30	-	180,523
Apr 23, 2026	0.28	0.31	0.28	0.30	0.30	7.14%	279,200
Apr 22, 2026	0.28	0.29	0.28	0.28	0.28	3.70%	71,691
Apr 21, 2026	0.30	0.30	0.27	0.27	0.27	-5.26%	184,848
Apr 20, 2026	0.31	0.31	0.28	0.29	0.29	-3.39%	243,008
Apr 17, 2026	0.31	0.31	0.30	0.30	0.30	1.72%	44,280
Apr 16, 2026	0.33	0.33	0.29	0.29	0.29	-10.77%	317,233
Apr 15, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	106,010
Apr 14, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	92,520
Apr 13, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	31,651
Apr 10, 2026	0.35	0.35	0.32	0.34	0.34	-1.47%	185,304
Apr 9, 2026	0.34	0.35	0.34	0.34	0.34	-	32,502
Apr 8, 2026	0.34	0.34	0.33	0.34	0.34	4.62%	16,283
Apr 7, 2026	0.35	0.35	0.32	0.33	0.33	-6.47%	92,459
Apr 6, 2026	0.36	0.36	0.35	0.35	0.35	0.72%	93,300
Apr 2, 2026	0.33	0.36	0.31	0.35	0.35	2.99%	280,536
Apr 1, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	134,358
Mar 31, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	30,200
Mar 30, 2026	0.38	0.38	0.34	0.35	0.35	-9.09%	130,262
Mar 27, 2026	0.36	0.39	0.36	0.39	0.39	6.94%	131,110
Mar 26, 2026	0.39	0.39	0.36	0.36	0.36	-11.11%	767,969
Mar 25, 2026	0.35	0.41	0.35	0.41	0.41	19.12%	490,839
Mar 24, 2026	0.33	0.35	0.32	0.34	0.34	9.68%	191,800
Mar 23, 2026	0.33	0.33	0.30	0.31	0.31	-3.13%	48,611
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