ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.72
0.56%
US Tech 100
17,658.00
0.32%
S&P 500
5,214.08
0.51%
US Dollar vs CAD
1.36883
0.07%
Bitcoin
62,932.78
-0.18%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Torr Metals Inc (TMET)

  7. Torr Metals Inc (TMET) Historical

TMET Torr Metals Inc

0.12
0.025 (26.32%)
May 09 2024 - Closed
Delayed by 15 minutes

TMET Historical Prices

Date Close Change Change (%) Open High Low Volume
May 09 2024 0.12 0.025 26.32% 0.095 0.12 0.09 344,950
May 08 2024 0.095 0.015 18.75% 0.075 0.115 0.065 320,463
May 07 2024 0.08 0.005 6.67% 0.08 0.08 0.08 20,000
May 06 2024 0.075 0.005 7.14% 0.075 0.085 0.075 58,000
May 03 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
May 02 2024 0.07 0.005 7.69% 0.07 0.07 0.07 55,000
May 01 2024 0.065 -0.005 -7.14% 0.065 0.065 0.065 11,000
Apr 30 2024 0.07 -0.01 -12.50% 0.07 0.07 0.07 5,000
Apr 29 2024 0.08 0.005 6.67% 0.08 0.08 0.08 6,000
Apr 26 2024 0.075 0.00 0.00% 0.075 0.075 0.075 0
Apr 25 2024 0.075 0.01 15.38% 0.07 0.09 0.06 397,850
Apr 24 2024 0.065 0.015 30.00% 0.055 0.07 0.05 578,066
Apr 23 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Apr 22 2024 0.05 0.00 0.00% 0.05 0.05 0.05 50,000
Apr 19 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Apr 18 2024 0.05 0.00 0.00% 0.05 0.05 0.05 10,000
Apr 17 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Apr 16 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Apr 15 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Apr 12 2024 0.05 0.00 0.00% 0.05 0.05 0.05 6,666
Apr 11 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Apr 10 2024 0.05 0.00 0.00% 0.05 0.05 0.05 2,000
Apr 09 2024 0.05 0.00 0.00% 0.05 0.05 0.05 25,000
Apr 08 2024 0.05 0.00 0.00% 0.05 0.05 0.05 75,000
Apr 05 2024 0.05 -0.005 -9.09% 0.05 0.05 0.045 159,650
Apr 04 2024 0.055 0.005 10.00% 0.05 0.055 0.05 187,000
Apr 03 2024 0.05 0.00 0.00% 0.05 0.05 0.05 50,000
Apr 02 2024 0.05 0.005 11.11% 0.05 0.05 0.045 101,000
Apr 01 2024 0.045 -0.005 -10.00% 0.05 0.05 0.045 51,000
Mar 28 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Mar 27 2024 0.05 -0.005 -9.09% 0.055 0.055 0.045 357,000
Mar 26 2024 0.055 0.005 10.00% 0.055 0.055 0.055 70,000
Mar 25 2024 0.05 0.005 11.11% 0.05 0.055 0.05 538,000
Mar 22 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Mar 21 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Mar 20 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Mar 19 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Mar 18 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Mar 15 2024 0.045 0.00 0.00% 0.045 0.045 0.04 34,000
Mar 14 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Mar 13 2024 0.045 0.00 0.00% 0.045 0.045 0.045 150,000
Mar 12 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Mar 11 2024 0.045 0.00 0.00% 0.05 0.05 0.045 150,000
Mar 08 2024 0.045 0.00 0.00% 0.045 0.045 0.045 40,000
Mar 07 2024 0.045 -0.005 -10.00% 0.05 0.05 0.045 30,000
Mar 06 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Mar 05 2024 0.05 0.005 11.11% 0.05 0.05 0.05 40,000
Mar 04 2024 0.045 -0.005 -10.00% 0.045 0.045 0.045 70,000
Mar 01 2024 0.05 0.00 0.00% 0.05 0.05 0.05 106,000
Feb 29 2024 0.05 0.00 0.00% 0.05 0.05 0.05 65,000
Feb 28 2024 0.05 0.005 11.11% 0.05 0.05 0.05 55,000
Feb 27 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Feb 26 2024 0.045 0.00 0.00% 0.045 0.045 0.045 18,000
Feb 23 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Feb 22 2024 0.045 0.00 0.00% 0.04 0.045 0.035 130,992
Feb 21 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Feb 20 2024 0.045 -0.01 -18.18% 0.045 0.045 0.045 18,000
Feb 16 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
Feb 15 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
Feb 14 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
Feb 13 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
Feb 12 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0

Your Recent History

TSXV
TMET
Torr Metals
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved