Total Metals Corp. (TSXV:TT)
Canada · Delayed Price · Currency is CAD 0.2000
-0.0100 (-4.76%)
Oct 30, 2026, 3:21 PM EDT
Total Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -4.76% | 69,435 |
| Oct 29, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 183,535 |
| Oct 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 85,500 |
| Oct 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 40,995 |
| Oct 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 31,595 |
| Oct 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 14,000 |
| Oct 22, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 25,176 |
| Oct 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 3,010 |
| Oct 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 55,261 |
| Oct 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 7,111 |
| Oct 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 60,249 |
| Oct 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 63,826 |
| Oct 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | 61,815 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 51,288 |
| Oct 9, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 47,001 |
| Oct 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 37,000 |
| Oct 7, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 45,000 |
| Oct 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,500 |
| Oct 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 44,649 |
| Oct 2, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 34,450 |
| Oct 1, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 42,000 |
| Sep 30, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 2.04% | 159,500 |
| Sep 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 95,625 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,033 |
| Sep 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 13,000 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 114,500 |
| Sep 23, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.92% | 207,436 |
| Sep 22, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 6.25% | 290,569 |
| Sep 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 214,776 |
| Sep 18, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 368,504 |
| Sep 17, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 13.16% | 315,833 |
| Sep 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 26,374 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 144,500 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 79,202 |
| Sep 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 59,500 |
| Sep 10, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 55,043 |
| Sep 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 46,551 |
| Sep 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 62,950 |
| Sep 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 19,050 |
| Sep 3, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 59,924 |
| Sep 2, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 127,000 |
| Sep 1, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 87,000 |
| Aug 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 67,804 |
| Aug 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 110,706 |
| Aug 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 185,414 |
| Aug 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 60,500 |
| Aug 25, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 164,447 |
| Aug 24, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 10.00% | 335,509 |
| Aug 21, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 392,396 |
| Aug 20, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 200,000 |