Transition Metals Corp. (TSXV:XTM)
Canada · Delayed Price · Currency is CAD 0.0750
+0.0100 (15.38%)
Sep 12, 2025, 1:10 PM EDT
Transition Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 47,014 |
| Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 106,000 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 362,500 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 109,300 |
| Sep 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 87,000 |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 40,000 |
| Sep 3, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 865,332 |
| Sep 2, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 78,500 |
| Aug 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 73,000 |
| Aug 28, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 51,100 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 47,000 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 8,500 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 8,000 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 119,000 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 58,500 |
| Aug 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 13, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 111,000 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 11,000 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 72,400 |
| Aug 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 201,000 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 46,100 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 119,708 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 95,800 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 38,000 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,000 |
| Jul 30, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 16,500 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 61,510 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 112,500 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 61,000 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 196,020 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 90,000 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 81,000 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 38,000 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 10,700 |
| Jul 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 1,300 |
| Jul 14, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 141,100 |
| Jul 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 23.08% | 46,000 |
| Jul 10, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 211,200 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 1,139 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 11,100 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 154,000 |
| Jul 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 133,000 |