Skip to main content
Trinity One Metals Ltd. (TSXV:TOM)
Canada flag Canada · Delayed Price · Currency is CAD
0.195
+0.005 (2.63%)
Apr 28, 2026, 1:29 PM EST

Trinity One Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.200.200.180.190.19-116,075
Apr 27, 20260.200.200.190.190.19-2.56%43,500
Apr 24, 20260.200.200.200.200.20-24,500
Apr 23, 20260.200.200.200.200.20-2.50%7,888
Apr 22, 20260.210.210.200.200.20-24,500
Apr 21, 20260.210.210.200.200.20-6.98%129,093
Apr 20, 20260.220.240.220.220.22-6.52%14,500
Apr 16, 20260.240.240.200.230.23-2.13%68,500
Apr 15, 20260.230.240.230.240.24-2.08%97,754
Apr 14, 20260.220.240.210.240.249.09%145,400
Apr 13, 20260.220.230.200.220.22-4.35%424,466
Apr 9, 20260.240.240.230.230.23-2.13%3,000
Apr 8, 20260.240.240.240.240.246.82%2,850
Apr 7, 20260.220.220.220.220.22-6.38%40,000
Apr 2, 20260.230.240.230.240.24-2.08%21,562
Apr 1, 20260.240.240.230.240.249.09%183,941
Mar 31, 20260.220.230.210.220.22-55,500
Mar 30, 20260.220.230.220.220.22-90,000
Mar 27, 20260.220.240.210.220.222.33%191,967
Mar 26, 20260.210.230.210.220.22-6.52%39,000
Mar 25, 20260.220.240.220.230.239.52%376,500
Mar 24, 20260.200.220.200.210.212.44%144,293
Mar 23, 20260.230.230.200.210.21-4.65%121,412
Mar 20, 20260.220.240.210.220.22-8.51%91,200
Mar 19, 20260.190.240.180.240.24-11.32%586,702
Mar 18, 20260.240.270.240.270.278.16%201,385
Mar 17, 20260.240.280.240.250.25-2.00%121,030
Mar 16, 20260.230.250.230.250.256.38%24,900
Mar 13, 20260.260.260.230.240.24-11.32%136,292
Mar 12, 20260.260.280.260.270.271.92%192,800
Mar 11, 20260.270.270.260.260.26-8.77%8,569
Mar 10, 20260.240.290.230.290.2926.67%695,837
Mar 9, 20260.200.260.200.230.234.65%611,198
Mar 6, 20260.250.250.210.220.22-12.24%1,274,102
Mar 5, 20260.280.280.240.250.25-10.91%381,600
Mar 4, 20260.280.280.280.280.28-1.79%90,500
Mar 3, 20260.310.310.270.280.28-6.67%201,239
Mar 2, 20260.310.330.300.300.307.14%333,573
Feb 27, 20260.300.340.280.280.28-15.15%433,351
Feb 26, 20260.330.330.290.330.3313.79%176,541
Feb 25, 20260.320.330.290.290.29-9.38%180,364
Feb 24, 20260.280.330.280.320.3218.52%127,912
Feb 23, 20260.280.310.270.270.27-385,810
Feb 20, 20260.250.300.250.270.2710.20%783,506
Feb 19, 20260.260.270.240.250.25-5.77%678,507
Feb 18, 20260.270.280.250.260.26-7.14%1,816,437
Feb 17, 20260.420.420.280.280.28-37.78%1,227,038
Feb 13, 20260.390.450.390.450.4516.88%495,195
Feb 12, 20260.260.450.260.390.3957.14%264,485
Feb 11, 20260.250.250.250.250.2519.51%8,500
Feb 10, 20260.220.220.210.210.21-19.61%58,010
Feb 9, 20260.250.260.250.260.2615.91%13,000
Feb 5, 20260.220.220.220.220.22-13,109
Feb 4, 20260.220.230.200.220.2210.00%78,600
Feb 3, 20260.200.200.200.200.20-15,200
Jan 30, 20260.270.270.200.200.20-20.00%70,100
Jan 29, 20260.240.250.210.250.25-7.41%34,000
Jan 28, 20260.270.270.270.270.27-7,000
Jan 27, 20260.270.270.270.270.27-3,000
Jan 26, 20260.250.270.250.270.27-1.82%6,102
Jan 23, 20260.240.290.230.280.2814.58%111,025
Jan 22, 20260.250.270.240.240.24-32,000
Jan 21, 20260.240.240.240.240.249.09%9,500
Jan 20, 20260.260.280.220.220.22-18.52%127,508
Jan 19, 20260.330.330.220.270.27-18.18%179,885
Jan 16, 20260.260.500.260.330.3337.50%734,812
Jan 15, 20260.110.260.110.240.24140.00%566,421
Jan 9, 20260.100.100.100.100.10-12,500
Jan 8, 20260.100.100.100.100.10-12,000
Jan 7, 20260.100.110.100.100.1025.00%9,000
Dec 29, 20250.080.080.080.080.08-12,000
Dec 18, 20250.090.090.080.080.08-23.81%219,419
Dec 15, 20250.110.110.110.110.11-3,050
Dec 11, 20250.100.110.100.110.11-1,500
Dec 10, 20250.100.110.100.110.1140.00%32,000
Dec 4, 20250.080.080.080.080.08-6.25%25,000
Nov 27, 20250.080.080.080.080.08-23.81%1,000
Nov 24, 20250.110.110.110.110.115.00%15,000
Nov 14, 20250.100.100.100.100.10-5,500
Nov 13, 20250.100.100.100.100.10-23.08%2,519
Nov 7, 20250.130.130.130.130.1330.00%1,504
Nov 6, 20250.100.100.100.100.10-20,000
Nov 3, 20250.100.100.100.100.1011.11%1,000