Skip to main content
Total Metals Corp. (TSXV:TT)
Canada flag Canada · Delayed Price · Currency is CAD
0.395
+0.020 (5.33%)
At close: Mar 6, 2026

Total Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.390.400.390.400.405.33%326,957
Mar 5, 20260.390.400.380.380.38-2.60%452,841
Mar 4, 20260.420.420.380.390.39-3.75%407,308
Mar 3, 20260.430.430.380.400.40-6.98%263,009
Mar 2, 20260.470.470.430.430.43-4.44%228,901
Feb 27, 20260.440.460.440.450.453.45%259,507
Feb 26, 20260.460.460.430.440.44-4.92%245,102
Feb 25, 20260.440.460.430.460.463.98%419,388
Feb 24, 20260.440.450.430.440.443.53%159,225
Feb 23, 20260.480.480.420.430.43-7.61%290,141
Feb 20, 20260.490.490.450.460.46-6.12%169,000
Feb 19, 20260.490.500.470.490.49-158,200
Feb 18, 20260.480.500.470.490.491.03%347,500
Feb 17, 20260.540.540.480.490.49-11.82%131,899
Feb 13, 20260.570.570.530.550.55-1.79%192,695
Feb 12, 20260.580.590.560.560.56-1.75%64,716
Feb 11, 20260.580.590.560.570.57-128,468
Feb 10, 20260.630.630.570.570.57-9.52%111,200
Feb 9, 20260.620.660.620.630.633.28%169,062
Feb 6, 20260.570.630.560.610.6110.91%155,644
Feb 5, 20260.590.590.540.550.55-6.78%22,350
Feb 4, 20260.590.610.570.590.591.72%173,846
Feb 3, 20260.620.620.560.580.58-6.45%754,113
Feb 2, 20260.640.640.610.620.62-4.62%88,613
Jan 30, 20260.670.670.610.650.65-4.41%239,006
Jan 29, 20260.650.690.650.680.686.25%110,426
Jan 28, 20260.660.660.640.640.64-4.48%154,600
Jan 27, 20260.680.680.660.670.67-65,560
Jan 26, 20260.680.680.670.670.67-2.90%28,521
Jan 23, 20260.660.700.650.690.696.15%88,874
Jan 22, 20260.650.660.640.650.65-1.52%121,575
Jan 21, 20260.660.680.640.660.66-348,015
Jan 20, 20260.690.690.660.660.66-2.94%105,883
Jan 19, 20260.700.720.680.680.68-1.45%107,814
Jan 16, 20260.720.720.680.690.69-2.82%103,927
Jan 15, 20260.700.710.690.710.71-100,858
Jan 14, 20260.720.730.710.710.71-40,235
Jan 13, 20260.740.740.710.710.71-4.05%65,015
Jan 12, 20260.740.770.730.740.74-152,006
Jan 9, 20260.680.750.680.740.748.82%138,268
Jan 8, 20260.710.710.670.680.68-4.23%124,798
Jan 7, 20260.720.720.700.710.71-2.74%207,095
Jan 6, 20260.710.730.700.730.732.82%210,456
Jan 5, 20260.690.730.690.710.715.97%275,634
Jan 2, 20260.670.680.660.670.67-57,143
Dec 31, 20250.680.680.670.670.67-1.47%37,888
Dec 30, 20250.700.710.680.680.68-2.86%93,905
Dec 29, 20250.660.710.650.700.704.48%245,943
Dec 24, 20250.680.680.650.670.67-1.47%75,099
Dec 23, 20250.690.690.650.680.68-1.45%154,580
Dec 22, 20250.750.750.680.690.69-9.21%156,762
Dec 19, 20250.700.780.650.760.768.57%1,631,093
Dec 18, 20250.890.890.640.700.70-21.35%1,057,304
Dec 17, 20250.970.970.890.890.89-6.32%103,904
Dec 16, 20250.980.980.950.950.95-4.04%102,905
Dec 15, 20251.011.010.980.990.99-2.94%28,446
Dec 12, 20251.121.120.981.021.02-8.93%88,330
Dec 11, 20251.071.161.051.121.123.70%44,814
Dec 10, 20251.061.121.031.081.081.89%98,441
Dec 9, 20251.071.071.041.061.060.95%15,218
Dec 8, 20251.071.071.051.051.05-1.87%72,109
Dec 5, 20251.081.101.051.071.07-157,201
Dec 4, 20251.111.111.071.071.07-4.46%22,114
Dec 3, 20251.131.131.051.121.12-1.75%99,810
Dec 2, 20251.201.201.141.141.14-5.00%76,817
Dec 1, 20251.081.211.041.201.2011.11%157,086
Nov 28, 20251.051.081.041.081.081.89%24,700
Nov 27, 20251.061.061.041.061.06-0.93%27,555
Nov 26, 20251.051.071.051.071.071.90%24,384
Nov 25, 20251.101.101.041.051.05-4.55%44,747
Nov 24, 20251.101.111.071.101.102.80%33,964
Nov 21, 20251.111.121.061.071.07-4.46%82,000
Nov 20, 20251.131.171.111.121.12-79,330
Nov 19, 20251.081.121.081.121.123.70%58,811
Nov 18, 20251.071.101.071.081.082.86%62,110
Nov 17, 20251.181.181.051.051.05-12.50%174,274
Nov 14, 20251.151.221.141.201.202.56%114,958
Nov 13, 20251.101.171.101.171.176.36%89,232
Nov 12, 20251.121.171.081.101.10-101,634
Nov 11, 20251.141.141.101.101.10-2.65%21,950
Nov 10, 20251.061.171.061.131.139.71%78,617
Nov 7, 20251.221.221.011.031.03-16.26%54,421
Nov 6, 20251.161.231.141.231.235.13%99,853
Nov 5, 20251.031.181.021.171.1712.50%102,503
Nov 4, 20251.071.070.951.041.04-3.70%128,637
Nov 3, 20251.101.151.081.081.08-1.82%90,254
Oct 31, 20251.181.181.081.101.10-5.17%61,835
Oct 30, 20251.221.221.161.161.16-5.69%63,109
Oct 29, 20251.271.271.231.231.23-4.65%24,080
Oct 28, 20251.201.311.181.291.299.32%211,783
Oct 27, 20251.191.191.111.181.18-0.84%53,104
Oct 24, 20251.231.231.171.191.19-4.03%46,409
Oct 23, 20251.211.281.181.241.245.08%76,160
Oct 22, 20251.271.271.141.181.18-5.60%74,659
Oct 21, 20251.401.401.161.251.25-9.42%270,755
Oct 20, 20251.161.381.151.381.3818.97%324,229
Oct 17, 20251.121.171.121.161.161.75%20,950
Oct 16, 20251.151.171.101.141.14-3.39%71,821
Oct 15, 20251.121.201.121.181.185.36%143,934
Oct 14, 20251.031.151.031.121.129.80%157,807