Transition Metals Corp. (TSXV:XTM)
Canada
· Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
May 15, 2025, 3:27 PM EDT
Transition Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,007 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 205,813 |
| May 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 286,000 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 55,115 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 38,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 692,000 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 32,000 |
| May 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 1,876,735 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,100 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 9,500 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 9,220 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 115,000 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 386,113 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,155,700 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 624,500 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 382,000 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 36,300 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 2,010 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 22,508 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 20,300 |
| Apr 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 42.86% | 289,200 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 127,000 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 35,000 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 98,300 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 82,200 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 62,800 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 62,700 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 81,813 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 47,700 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 166,817 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 20,817 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 82,900 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 63,500 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 38,128 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 67,500 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 39,000 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,142 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 54,500 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 34,800 |
| Mar 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 424,041 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 48,447 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 14,000 |