Skip to main content
Transition Metals Corp. (TSXV:XTM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0050 (-5.56%)
Mar 9, 2026, 3:04 PM EST

Transition Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.090.100.090.090.09-5.26%57,011
Mar 5, 20260.090.100.090.100.105.56%33,000
Mar 4, 20260.080.090.080.090.0912.50%138,347
Mar 3, 20260.090.090.080.080.08-5.88%49,114
Feb 27, 20260.090.090.090.090.09-31,100
Feb 26, 20260.090.090.090.090.09-20,000
Feb 24, 20260.090.100.090.090.096.25%457,013
Feb 23, 20260.080.080.080.080.08-113,000
Feb 20, 20260.080.080.080.080.08-5.88%5,000
Feb 19, 20260.090.090.090.090.096.25%32,000
Feb 17, 20260.080.080.080.080.08-5.88%39,013
Feb 13, 20260.090.090.090.090.096.25%17,647
Feb 12, 20260.090.090.080.080.08-5.88%84,364
Feb 11, 20260.090.090.090.090.09-102,650
Feb 9, 20260.080.090.080.090.096.25%114,000
Feb 6, 20260.080.080.080.080.086.67%94,001
Feb 5, 20260.080.080.070.080.08-6.25%185,000
Feb 4, 20260.080.080.080.080.08-10,645
Feb 3, 20260.090.090.080.080.08-163,000
Feb 2, 20260.090.090.080.080.08-11.11%86,800
Jan 30, 20260.090.090.090.090.09-5.26%221,306
Jan 29, 20260.100.100.100.100.10-27,500
Jan 28, 20260.100.100.100.100.10-81,000
Jan 27, 20260.090.100.090.100.10-231,291
Jan 26, 20260.090.100.090.100.105.56%226,844
Jan 23, 20260.090.100.090.090.095.88%163,807
Jan 22, 20260.090.090.090.090.09-81,579
Jan 21, 20260.090.090.090.090.09-5.56%47,956
Jan 20, 20260.090.090.090.090.0912.50%100,000
Jan 19, 20260.090.090.080.080.08-5.88%57,112
Jan 15, 20260.090.090.090.090.09-5.56%66,539
Jan 14, 20260.090.090.090.090.09-26,000
Jan 13, 20260.080.090.080.090.095.88%163,901
Jan 12, 20260.080.090.080.090.096.25%40,250
Jan 9, 20260.080.080.080.080.086.67%132,000
Jan 8, 20260.080.080.080.080.08-20,000
Jan 7, 20260.080.080.080.080.08-6.25%19,200
Jan 6, 20260.080.080.070.080.086.67%121,010
Jan 5, 20260.090.090.080.080.08-6.25%62,700
Jan 2, 20260.080.080.080.080.08-23,096
Dec 31, 20250.080.080.080.080.08-40,000
Dec 30, 20250.080.080.080.080.08-23,971
Dec 29, 20250.080.080.080.080.08-26,410
Dec 24, 20250.080.080.080.080.086.67%25,000
Dec 23, 20250.080.080.080.080.08-6.25%40,320
Dec 22, 20250.090.090.080.080.08-5.88%221,678
Dec 19, 20250.080.090.080.090.096.25%49,315
Dec 17, 20250.070.080.070.080.08-80,212
Dec 16, 20250.080.090.070.080.086.67%250,000
Dec 15, 20250.080.080.080.080.087.14%35,002
Dec 12, 20250.080.080.070.070.07-6.67%155,002
Dec 11, 20250.080.080.070.080.08-112,808
Dec 10, 20250.080.080.080.080.08-6.25%39,000
Dec 9, 20250.080.080.080.080.08-3,000
Dec 8, 20250.080.080.080.080.08-40,000
Dec 5, 20250.080.080.080.080.086.67%72,498
Dec 2, 20250.080.080.080.080.08-32,000
Dec 1, 20250.080.080.080.080.08-93,000
Nov 28, 20250.080.080.080.080.08-6.25%45,010
Nov 27, 20250.080.080.080.080.0814.29%21,150
Nov 26, 20250.070.080.070.070.077.69%63,100
Nov 25, 20250.080.080.070.070.07-7.14%73,148
Nov 24, 20250.070.070.070.070.07-12.50%239,000
Nov 20, 20250.070.080.070.080.08-151,000
Nov 19, 20250.080.080.080.080.0814.29%19,000
Nov 18, 20250.080.080.070.070.07-6.67%33,000
Nov 17, 20250.080.080.080.080.08-51,000
Nov 13, 20250.080.080.080.080.08-46,000
Nov 12, 20250.080.080.070.080.087.14%181,466
Nov 11, 20250.070.070.070.070.07-29,000
Nov 10, 20250.070.070.070.070.07-100,000
Nov 7, 20250.070.070.070.070.077.69%10,000
Nov 6, 20250.070.070.070.070.07-115,000
Nov 5, 20250.070.070.070.070.07-7.14%216,000
Nov 4, 20250.070.070.070.070.07-135,000
Nov 3, 20250.080.080.070.070.07-6.67%34,740
Oct 31, 20250.080.080.080.080.08-94,000
Oct 30, 20250.080.080.080.080.08-6.25%15,100
Oct 29, 20250.080.080.080.080.086.67%2,200
Oct 28, 20250.080.080.080.080.08-6.25%10,000
Oct 27, 20250.080.080.080.080.08-37,000
Oct 24, 20250.080.080.080.080.08-72,250
Oct 23, 20250.080.080.080.080.08-57,462
Oct 22, 20250.080.080.080.080.08-18,000
Oct 21, 20250.090.090.080.080.08-11.11%144,008
Oct 20, 20250.100.110.090.090.09-10.00%125,763
Oct 17, 20250.090.100.090.100.10-23,828
Oct 16, 20250.110.110.090.100.10-4.76%45,090
Oct 15, 20250.090.110.090.110.1116.67%196,250
Oct 14, 20250.090.100.090.090.09-399,030
Oct 10, 20250.100.100.090.090.09-10.00%129,325
Oct 9, 20250.110.110.100.100.10-4.76%67,108
Oct 8, 20250.080.110.080.110.1140.00%1,024,329
Oct 7, 20250.080.080.080.080.08-6.25%42,000
Oct 6, 20250.080.080.080.080.086.67%147,000
Oct 3, 20250.080.080.080.080.087.14%38,000
Oct 2, 20250.070.070.070.070.07-6.67%50,100
Oct 1, 20250.080.080.080.080.08-6.25%20,000
Sep 30, 20250.080.080.080.080.08-37,000
Sep 29, 20250.080.080.080.080.086.67%198,500