Skip to main content
TRU Precious Metals Corp. (TSXV:TRU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
+0.0250 (45.45%)
At close: Mar 9, 2026

TRU Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.060.090.060.080.0845.45%3,943,530
Mar 6, 20260.060.060.060.060.06-12,386
Mar 5, 20260.050.060.050.060.0610.00%91,201
Mar 4, 20260.050.050.050.050.05-8,704
Mar 3, 20260.050.050.050.050.05-15,810
Mar 2, 20260.050.050.050.050.05-191,610
Feb 27, 20260.050.050.050.050.05-132,894
Feb 26, 20260.050.050.050.050.05-7,000
Feb 25, 20260.050.050.050.050.0511.11%117,126
Feb 24, 20260.050.050.050.050.05-2,000
Feb 23, 20260.040.050.040.050.0512.50%2,500
Feb 20, 20260.040.050.040.040.04-205,000
Feb 19, 20260.040.040.040.040.04-11,726
Feb 18, 20260.040.040.040.040.04-2,001
Feb 17, 20260.040.040.040.040.04-13,661
Feb 13, 20260.040.040.040.040.0414.29%21,000
Feb 12, 20260.040.040.040.040.04-12.50%40,887
Feb 11, 20260.040.040.040.040.0414.29%8,603
Feb 10, 20260.040.040.040.040.04-12.50%216,000
Feb 9, 20260.040.040.040.040.04-12,050
Feb 6, 20260.040.040.040.040.04-7,000
Feb 5, 20260.040.040.040.040.0414.29%13,050
Feb 4, 20260.040.040.040.040.04-15,378
Feb 3, 20260.040.040.040.040.04-12.50%39,336
Feb 2, 20260.040.040.040.040.04-47,684
Jan 30, 20260.040.040.040.040.04-20,000
Jan 29, 20260.040.040.040.040.04-11.11%224,046
Jan 28, 20260.050.050.050.050.05-4,075
Jan 27, 20260.050.050.050.050.05-34,252
Jan 26, 20260.050.050.050.050.05-29,917
Jan 23, 20260.050.050.040.050.05-10.00%569,000
Jan 22, 20260.050.050.050.050.05-1,000
Jan 21, 20260.040.050.040.050.0511.11%474,727
Jan 20, 20260.040.050.040.050.05-10.00%318,161
Jan 19, 20260.050.050.050.050.0511.11%8,806
Jan 16, 20260.050.050.050.050.05-10.00%21,640
Jan 15, 20260.060.060.050.050.05-395,047
Jan 14, 20260.050.050.050.050.05-70,500
Jan 13, 20260.050.050.050.050.05-1,001
Jan 12, 20260.060.060.050.050.05-181,319
Jan 9, 20260.050.050.050.050.05-9.09%777,786
Jan 8, 20260.060.060.060.060.06-57,534
Jan 6, 20260.060.060.060.060.06-1,049,691
Jan 5, 20260.060.060.060.060.0610.00%17,346
Jan 2, 20260.050.060.050.050.05-245,350
Dec 31, 20250.050.060.050.050.0511.11%543,023
Dec 30, 20250.050.060.050.050.0512.50%1,125,333
Dec 29, 20250.040.040.040.040.04-973,490
Dec 24, 20250.040.040.040.040.04-3,338
Dec 23, 20250.040.040.040.040.0433.33%211,536
Dec 22, 20250.030.040.030.030.03-676,230
Dec 18, 20250.030.030.030.030.03-54,000
Dec 16, 20250.030.030.030.030.03-97,000
Dec 15, 20250.030.030.030.030.03-457,000
Dec 12, 20250.030.030.030.030.03-435,432
Dec 11, 20250.030.030.030.030.0320.00%1,000
Dec 9, 20250.030.030.030.030.03-16.67%18,000
Dec 8, 20250.030.030.030.030.0320.00%4,000
Dec 5, 20250.030.030.030.030.03-16.67%74,000
Dec 4, 20250.030.030.030.030.03-21,000
Dec 2, 20250.030.030.030.030.0320.00%1,500
Nov 28, 20250.030.030.030.030.03-32,000
Nov 27, 20250.030.030.030.030.03-25,000
Nov 26, 20250.030.030.030.030.03-16.67%38,000
Nov 24, 20250.030.030.030.030.0320.00%3,000
Nov 21, 20250.030.030.030.030.03-16.67%210,000
Nov 20, 20250.030.030.030.030.03-103,150
Nov 18, 20250.030.030.030.030.03-2,718
Nov 17, 20250.030.030.030.030.03-3,820
Nov 14, 20250.030.030.030.030.03-122,700
Nov 13, 20250.030.030.030.030.03-25,000
Nov 12, 20250.030.030.030.030.03-10,000
Nov 11, 20250.040.040.030.030.03-22,000
Nov 10, 20250.030.030.030.030.03-933,269
Nov 7, 20250.030.030.030.030.03-6,500
Nov 6, 20250.040.040.030.030.03-681,500
Nov 5, 20250.030.030.030.030.03-14.29%576,000
Nov 4, 20250.040.040.040.040.04-2,500
Nov 3, 20250.040.040.040.040.04-4,000
Oct 31, 20250.040.040.040.040.04-10,000
Oct 29, 20250.040.040.040.040.0416.67%15,500
Oct 28, 20250.040.040.030.030.03-25.00%274,522
Oct 27, 20250.040.040.040.040.0414.29%479,555
Oct 24, 20250.040.040.040.040.04-12.50%269,000
Oct 23, 20250.040.040.040.040.0414.29%110,145
Oct 22, 20250.040.040.040.040.04-233,000
Oct 21, 20250.050.050.040.040.04-12.50%319,368
Oct 20, 20250.040.040.040.040.0414.29%1,267,659
Oct 17, 20250.040.040.040.040.0416.67%2,394,985
Oct 16, 20250.030.030.030.030.03-1,484,500
Oct 15, 20250.030.030.030.030.03-40,000
Oct 14, 20250.030.030.030.030.03-42,750
Oct 10, 20250.030.030.030.030.03-6,000
Oct 9, 20250.030.030.030.030.03-14,000
Oct 8, 20250.030.030.020.030.0320.00%30,000
Oct 7, 20250.030.030.030.030.03-360,980
Oct 6, 20250.030.030.030.030.03-31,000
Oct 3, 20250.020.030.020.030.03-820,400
Oct 2, 20250.030.030.030.030.03-145,000
Oct 1, 20250.020.030.020.030.0325.00%237,000