Skip to main content
Total Metals Corp. (TSXV:TT)
Canada flag Canada · Delayed Price · Currency is CAD
0.270
-0.010 (-3.57%)
At close: Apr 28, 2026

Total Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.280.280.270.270.27-3.57%298,500
Apr 27, 20260.300.300.280.280.28-6.67%85,043
Apr 24, 20260.300.310.300.300.30-180,523
Apr 23, 20260.280.310.280.300.307.14%279,200
Apr 22, 20260.280.290.280.280.283.70%71,691
Apr 21, 20260.300.300.270.270.27-5.26%184,848
Apr 20, 20260.310.310.280.290.29-3.39%243,008
Apr 17, 20260.310.310.300.300.301.72%44,280
Apr 16, 20260.330.330.290.290.29-10.77%317,233
Apr 15, 20260.320.330.320.330.331.56%106,010
Apr 14, 20260.340.340.320.320.32-3.03%92,520
Apr 13, 20260.340.340.330.330.33-1.49%31,651
Apr 10, 20260.350.350.320.340.34-1.47%185,304
Apr 9, 20260.340.350.340.340.34-32,502
Apr 8, 20260.340.340.330.340.344.62%16,283
Apr 7, 20260.350.350.320.330.33-6.47%92,459
Apr 6, 20260.360.360.350.350.350.72%93,300
Apr 2, 20260.330.360.310.350.352.99%280,536
Apr 1, 20260.350.350.330.340.34-2.90%134,358
Mar 31, 20260.350.360.340.350.35-1.43%30,200
Mar 30, 20260.380.380.340.350.35-9.09%130,262
Mar 27, 20260.360.390.360.390.396.94%131,110
Mar 26, 20260.390.390.360.360.36-11.11%767,969
Mar 25, 20260.350.410.350.410.4119.12%490,839
Mar 24, 20260.330.350.320.340.349.68%191,800
Mar 23, 20260.330.330.300.310.31-3.13%48,611
Mar 20, 20260.340.350.300.320.32-4.48%300,501
Mar 19, 20260.360.360.330.340.34-4.29%40,027
Mar 18, 20260.380.380.350.350.35-6.67%101,600
Mar 17, 20260.360.390.300.380.387.14%443,259
Mar 16, 20260.380.380.340.350.35-4.11%261,003
Mar 13, 20260.410.410.370.370.37-8.75%81,602
Mar 12, 20260.410.470.390.400.402.56%103,156
Mar 11, 20260.450.450.380.390.39-11.36%226,588
Mar 10, 20260.460.460.440.440.44-4.35%383,029
Mar 9, 20260.400.470.400.460.4616.46%2,811,953
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