Torque Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.45	0.46	0.45	0.45	-	-2.17%	2,774,113
Apr 28, 2026	0.49	0.50	0.46	0.46	0.46	-6.12%	2,668,042
Apr 27, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	904,214
Apr 24, 2026	0.50	0.52	0.49	0.50	0.50	-3.85%	998,296
Apr 23, 2026	0.51	0.54	0.51	0.52	0.52	-0.95%	1,355,938
Apr 22, 2026	0.52	0.54	0.48	0.53	0.53	3.96%	3,479,100
Apr 21, 2026	0.51	0.52	0.50	0.51	0.51	-	831,430
Apr 20, 2026	0.53	0.53	0.50	0.51	0.51	-3.81%	1,226,008
Apr 17, 2026	0.55	0.56	0.52	0.53	0.53	-4.55%	3,410,622
Apr 16, 2026	0.54	0.56	0.54	0.55	0.55	-	3,464,503
Apr 15, 2026	0.49	0.56	0.49	0.55	0.55	10.00%	7,331,896
Apr 14, 2026	0.50	0.51	0.50	0.50	0.50	2.04%	3,186,794
Apr 13, 2026	0.50	0.51	0.48	0.49	0.49	-3.92%	4,899,536
Apr 10, 2026	0.49	0.52	0.49	0.51	0.51	4.08%	3,371,652
Apr 9, 2026	0.49	0.50	0.48	0.49	0.49	-	1,645,191
Apr 8, 2026	0.48	0.50	0.47	0.49	0.49	11.36%	4,497,035
Apr 7, 2026	0.43	0.45	0.42	0.44	0.44	2.33%	6,904,144
Apr 2, 2026	0.47	0.47	0.43	0.43	0.43	-5.49%	3,687,807
Apr 1, 2026	0.44	0.46	0.44	0.46	0.46	7.06%	2,533,504
Mar 31, 2026	0.42	0.44	0.40	0.43	0.43	2.41%	3,322,902
Mar 30, 2026	0.41	0.43	0.40	0.42	0.42	-3.49%	2,050,671
Mar 27, 2026	0.41	0.43	0.39	0.43	0.43	2.38%	2,415,645
Mar 26, 2026	0.42	0.43	0.40	0.42	0.42	-	3,056,096
Mar 25, 2026	0.40	0.43	0.40	0.42	0.42	7.69%	3,082,155
Mar 24, 2026	0.39	0.42	0.38	0.39	0.39	5.41%	3,847,133
Mar 23, 2026	0.41	0.41	0.37	0.37	0.37	-13.95%	4,085,636
Mar 20, 2026	0.40	0.43	0.39	0.43	0.43	2.38%	2,603,819
Mar 19, 2026	0.46	0.46	0.41	0.42	0.42	-12.50%	3,682,281
Mar 18, 2026	0.49	0.49	0.47	0.48	0.48	-1.03%	1,526,539
Mar 17, 2026	0.45	0.49	0.45	0.49	0.49	5.43%	3,507,911
Mar 16, 2026	0.47	0.49	0.45	0.46	0.46	-7.07%	6,584,578
Mar 13, 2026	0.50	0.51	0.46	0.50	0.50	1.02%	8,107,471
Mar 12, 2026	0.50	0.53	0.48	0.49	0.49	-2.00%	14,451,330
Mar 11, 2026	0.47	0.50	0.42	0.50	0.50	35.14%	24,018,050
Mar 6, 2026	0.32	0.38	0.31	0.37	0.37	19.35%	3,871,833
Mar 5, 2026	0.32	0.32	0.30	0.31	0.31	-	874,393
Mar 4, 2026	0.31	0.32	0.30	0.31	0.31	-6.06%	1,414,719
Mar 3, 2026	0.35	0.35	0.31	0.33	0.33	-5.71%	1,811,875
Mar 2, 2026	0.33	0.35	0.32	0.35	0.35	4.48%	2,319,376
Feb 27, 2026	0.31	0.34	0.31	0.34	0.34	8.06%	2,249,282
Feb 26, 2026	0.31	0.31	0.31	0.31	0.31	5.08%	388,482
Feb 25, 2026	0.29	0.31	0.28	0.30	0.30	1.72%	3,318,063
Feb 24, 2026	0.28	0.29	0.28	0.29	0.29	1.75%	1,215,376
Feb 23, 2026	0.26	0.29	0.26	0.29	0.29	12.87%	2,185,209
Feb 20, 2026	0.25	0.26	0.25	0.25	0.25	1.00%	614,387
Feb 19, 2026	0.27	0.27	0.25	0.25	0.25	-3.85%	1,156,410
Feb 18, 2026	0.26	0.26	0.26	0.26	0.26	1.96%	390,136
Feb 17, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	565,164
Feb 16, 2026	0.26	0.27	0.26	0.26	0.26	1.96%	560,986
Feb 13, 2026	0.27	0.27	0.26	0.26	0.26	-7.27%	752,590
Feb 12, 2026	0.29	0.29	0.27	0.28	0.28	-1.79%	2,092,873
Feb 11, 2026	0.27	0.28	0.27	0.28	0.28	-	953,233
Feb 10, 2026	0.26	0.28	0.26	0.28	0.28	7.69%	3,891,384
Feb 9, 2026	0.27	0.28	0.26	0.26	0.26	-3.70%	3,002,799
Feb 6, 2026	0.28	0.28	0.26	0.27	0.27	-3.57%	2,170,534
Feb 5, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	1,541,580
Feb 4, 2026	0.29	0.31	0.29	0.30	0.30	1.72%	2,197,512
Feb 3, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	1,744,689
Feb 2, 2026	0.29	0.29	0.27	0.28	0.28	-6.67%	3,444,573
Jan 30, 2026	0.32	0.33	0.30	0.30	0.30	-6.25%	2,349,293
Jan 29, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	2,521,837
Jan 28, 2026	0.33	0.36	0.33	0.35	0.35	9.37%	2,359,731
Jan 27, 2026	0.35	0.37	0.32	0.32	0.32	-5.88%	3,760,753
Jan 23, 2026	0.32	0.36	0.32	0.34	0.34	6.25%	6,593,931
Jan 22, 2026	0.32	0.33	0.31	0.32	0.32	-1.54%	1,091,766
Jan 21, 2026	0.31	0.33	0.30	0.33	0.33	4.84%	1,489,432
Jan 20, 2026	0.31	0.31	0.30	0.31	0.31	-1.59%	283,848
Jan 19, 2026	0.29	0.32	0.29	0.32	0.32	8.62%	1,638,526
Jan 16, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	674,587
Jan 15, 2026	0.30	0.31	0.30	0.30	0.30	-	2,913,476
Jan 14, 2026	0.30	0.30	0.29	0.30	0.30	-	225,180
Jan 13, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	843,634
Jan 12, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	1,125,507
Jan 9, 2026	0.29	0.30	0.29	0.30	0.30	-	1,001,728
Jan 8, 2026	0.31	0.32	0.29	0.30	0.30	-4.84%	1,238,492
Jan 7, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	876,441
Jan 6, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	1,245,885
Jan 5, 2026	0.28	0.31	0.28	0.31	0.31	6.90%	1,739,985
Jan 2, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	345,778
Dec 31, 2025	0.29	0.30	0.29	0.29	0.29	1.79%	149,014
Dec 30, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	488,107
Dec 29, 2025	0.30	0.30	0.28	0.29	0.29	-3.33%	513,391
Dec 24, 2025	0.30	0.30	0.30	0.30	0.30	-	155,545
Dec 23, 2025	0.30	0.31	0.30	0.30	0.30	-	2,649,260
Dec 22, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	1,121,441
Dec 19, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	344,589
Dec 18, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	1,361,179
Dec 17, 2025	0.28	0.30	0.27	0.30	0.30	5.36%	605,612
Dec 16, 2025	0.29	0.29	0.27	0.28	0.28	-5.08%	632,544
Dec 15, 2025	0.30	0.30	0.30	0.30	0.30	-3.28%	316,830
Dec 12, 2025	0.30	0.31	0.30	0.31	0.31	-	1,115,951
Dec 11, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	480,868
Dec 10, 2025	0.31	0.33	0.30	0.30	0.30	-3.23%	3,579,937
Dec 5, 2025	0.31	0.31	0.30	0.31	0.31	3.33%	2,711,964
Dec 4, 2025	0.31	0.31	0.29	0.30	0.30	-1.64%	1,393,383
Dec 3, 2025	0.30	0.31	0.30	0.31	0.31	0.83%	2,509,186
Dec 2, 2025	0.30	0.32	0.30	0.30	0.30	2.54%	1,627,240
Dec 1, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	2,318,083
Nov 28, 2025	0.27	0.31	0.27	0.29	0.29	7.41%	2,853,869
Nov 27, 2025	0.28	0.28	0.27	0.27	0.27	1.89%	1,660,562