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...
35.89
0.70%
US Tech 100
18,062.00
-0.10%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36175
0.00%
Bitcoin
66,805.56
-0.41%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Tru Precious Metals Corp (TRU)

  7. Tru Precious Metals Corp (TRU) Historical

TRU Tru Precious Metals Corp

0.03
0.005 (20.00%)
May 17 2024 - Closed
Delayed by 15 minutes

TRU Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.03 0.005 20.00% 0.03 0.03 0.025 21,086
May 16 2024 0.025 -0.005 -16.67% 0.03 0.03 0.025 13,222
May 15 2024 0.03 0.005 20.00% 0.03 0.03 0.03 1,000
May 14 2024 0.025 -0.005 -16.67% 0.025 0.025 0.025 3,000
May 13 2024 0.03 0.005 20.00% 0.03 0.03 0.03 1,000
May 10 2024 0.025 0.00 0.00% 0.025 0.025 0.025 88,888
May 09 2024 0.025 -0.005 -16.67% 0.025 0.03 0.025 139,000
May 08 2024 0.03 0.005 20.00% 0.03 0.03 0.03 1,000
May 07 2024 0.025 -0.005 -16.67% 0.025 0.025 0.025 26,000
May 06 2024 0.03 0.00 0.00% 0.025 0.03 0.025 40,000
May 03 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
May 02 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
May 01 2024 0.03 0.00 0.00% 0.03 0.03 0.03 39
Apr 30 2024 0.03 0.005 20.00% 0.03 0.03 0.03 102,000
Apr 29 2024 0.025 -0.005 -16.67% 0.025 0.025 0.025 443,000
Apr 26 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Apr 25 2024 0.03 0.00 0.00% 0.03 0.03 0.03 116,000
Apr 24 2024 0.03 0.005 20.00% 0.03 0.03 0.03 75,500
Apr 23 2024 0.025 -0.01 -28.57% 0.025 0.025 0.025 20,233
Apr 22 2024 0.035 0.00 0.00% 0.03 0.035 0.03 509,725
Apr 19 2024 0.035 0.005 16.67% 0.035 0.035 0.035 2,000
Apr 18 2024 0.03 0.00 0.00% 0.03 0.03 0.03 2,000
Apr 17 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Apr 16 2024 0.03 0.00 0.00% 0.03 0.03 0.03 900
Apr 15 2024 0.03 -0.005 -14.29% 0.03 0.03 0.03 171,995
Apr 12 2024 0.035 0.00 0.00% 0.035 0.035 0.035 178,880
Apr 11 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Apr 10 2024 0.035 0.005 16.67% 0.035 0.035 0.035 16,883
Apr 09 2024 0.03 0.00 0.00% 0.03 0.03 0.03 254,500
Apr 08 2024 0.03 0.00 0.00% 0.03 0.03 0.03 123,005
Apr 05 2024 0.03 0.005 20.00% 0.03 0.03 0.03 1,178,000
Apr 04 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Apr 03 2024 0.025 0.00 0.00% 0.03 0.03 0.025 34,000
Apr 02 2024 0.025 0.00 0.00% 0.03 0.03 0.025 82,000
Apr 01 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Mar 28 2024 0.025 0.00 0.00% 0.03 0.03 0.025 105,782
Mar 27 2024 0.025 0.00 0.00% 0.02 0.025 0.02 799,000
Mar 26 2024 0.025 0.00 0.00% 0.025 0.025 0.025 1,000
Mar 25 2024 0.025 0.00 0.00% 0.025 0.025 0.025 2,003
Mar 22 2024 0.025 0.00 0.00% 0.025 0.025 0.025 2,000
Mar 21 2024 0.025 0.00 0.00% 0.025 0.025 0.025 181,000
Mar 20 2024 0.025 0.00 0.00% 0.025 0.025 0.02 124,000
Mar 19 2024 0.025 -0.005 -16.67% 0.025 0.025 0.025 1,007,500
Mar 18 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 15 2024 0.03 0.00 0.00% 0.03 0.03 0.03 3,000
Mar 14 2024 0.03 0.00 0.00% 0.03 0.03 0.03 1,000
Mar 13 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 12 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 11 2024 0.03 0.00 0.00% 0.03 0.03 0.03 202,216
Mar 08 2024 0.03 0.00 0.00% 0.03 0.03 0.03 16,000
Mar 07 2024 0.03 0.00 0.00% 0.03 0.03 0.03 97,000
Mar 06 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 05 2024 0.03 0.005 20.00% 0.025 0.03 0.025 744,320
Mar 04 2024 0.025 0.00 0.00% 0.025 0.025 0.02 410,000
Mar 01 2024 0.025 0.00 0.00% 0.025 0.025 0.025 44,000
Feb 29 2024 0.025 0.005 25.00% 0.025 0.025 0.025 30,600
Feb 28 2024 0.02 -0.005 -20.00% 0.025 0.025 0.02 66,400
Feb 27 2024 0.025 0.00 0.00% 0.025 0.025 0.02 139,000
Feb 26 2024 0.025 0.00 0.00% 0.025 0.025 0.025 75,000
Feb 23 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Feb 22 2024 0.025 0.00 0.00% 0.025 0.025 0.025 6,000
Feb 21 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Feb 20 2024 0.025 0.00 0.00% 0.02 0.025 0.02 160,000

Your Recent History

TSXV
TRU
Tru Precious Metals
UNSW3
ORCETH
Orbit Chain
NASDAQ
FNBUYX
S and P Dividend Aristoc...
BIT
STENL5
Sg Issuer
BIT
JPCT
JPMorgan ETFs IE ICAV Ca...
NASDAQ
MICT
MICT
LSE
0S1B
BIBX
GRINUSDT
Grin
EU
F815T
F815T
NASDAQ
FMFBKX
Water Utility And Infras...
COIN
EXISTV2USD
BITMOT
719567
Ggb Fb40 Sc Eur
COIN
SYLOUSD
Sylo
COIN
PBTGBP
BIT
UV8CPJ
UniCredit Bank
BIT
P1OLB7
BNP Paribas Issuance
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