Skip to main content
Transition Metals Corp. (TSXV:XTM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
0.00 (0.00%)
Apr 28, 2026, 1:22 PM EST

Transition Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.070.070.070.07-43,000
Apr 27, 20260.070.070.070.070.07-4,701
Apr 24, 20260.070.070.070.070.077.69%18,000
Apr 23, 20260.080.080.070.070.07-13.33%5,300
Apr 20, 20260.080.080.080.080.087.14%3,000
Apr 17, 20260.070.070.070.070.07-1,071
Apr 16, 20260.070.070.070.070.07-6.67%46,500
Apr 15, 20260.080.080.080.080.08-8,100
Apr 14, 20260.080.080.080.080.08-20,000
Apr 13, 20260.070.080.070.080.08-44,831
Apr 10, 20260.080.080.070.080.08-25,058
Apr 8, 20260.080.080.080.080.08-6.25%15,000
Apr 1, 20260.080.080.080.080.086.67%12,515
Mar 30, 20260.070.080.070.080.0815.38%86,000
Mar 27, 20260.070.070.070.070.07-7.14%15,000
Mar 26, 20260.070.070.070.070.07-120,000
Mar 25, 20260.070.070.070.070.077.69%80,000
Mar 24, 20260.070.070.070.070.07-51,100
Mar 23, 20260.070.070.070.070.07-1,101
Mar 19, 20260.070.070.060.070.07-161,006
Mar 18, 20260.070.070.070.070.07-7.14%69,667
Mar 17, 20260.070.070.070.070.07-60,029
Mar 16, 20260.080.080.070.070.07-6.67%163,167
Mar 13, 20260.080.080.070.080.08-291,119
Mar 12, 20260.080.080.070.080.08-11.76%336,498
Mar 11, 20260.090.090.090.090.09-46,000
Mar 10, 20260.090.090.090.090.09-80,150
Mar 9, 20260.090.090.080.090.09-5.56%54,000
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