Trekor Metals Limited TKO
TSX · Canada · Non-Energy Minerals
CAD 11.91-0.74 (-5.81%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 11.91 | -5.78% | CAD 12.56 | CAD 12.63 | CAD 11.84 | 809.63K |
| 2026-09-30 | CAD 12.64 | +0.64% | CAD 12.59 | CAD 13.04 | CAD 12.50 | 1.14M |
| 2026-09-29 | CAD 12.56 | +0.80% | CAD 12.71 | CAD 12.72 | CAD 12.18 | 989.70K |
| 2026-09-28 | CAD 12.46 | +2.13% | CAD 11.73 | CAD 12.56 | CAD 11.67 | 1.01M |
| 2026-09-25 | CAD 12.20 | -3.48% | CAD 12.67 | CAD 12.69 | CAD 11.97 | 1.64M |
| 2026-09-24 | CAD 12.64 | -0.71% | CAD 12.56 | CAD 12.70 | CAD 12.32 | 902.90K |
| 2026-09-23 | CAD 12.73 | -3.12% | CAD 12.75 | CAD 12.85 | CAD 12.32 | 1.28M |
| 2026-09-22 | CAD 13.14 | +8.33% | CAD 12.32 | CAD 13.19 | CAD 12.27 | 1.53M |
| 2026-09-21 | CAD 12.13 | +0.25% | CAD 12.25 | CAD 12.25 | CAD 11.75 | 1.08M |
| 2026-09-18 | CAD 12.10 | +3.24% | CAD 11.75 | CAD 12.11 | CAD 11.69 | 1.54M |
| 2026-09-17 | CAD 11.72 | +5.59% | CAD 11.52 | CAD 11.76 | CAD 11.46 | 732.50K |
| 2026-09-16 | CAD 11.10 | +0.27% | CAD 11.25 | CAD 11.31 | CAD 10.90 | 1.25M |
| 2026-09-15 | CAD 11.07 | +1.93% | CAD 10.91 | CAD 11.09 | CAD 10.82 | 890.10K |
| 2026-09-14 | CAD 10.86 | -3.12% | CAD 10.80 | CAD 10.93 | CAD 10.51 | 860.20K |
| 2026-09-11 | CAD 11.21 | +0.90% | CAD 11.31 | CAD 11.41 | CAD 11.10 | 537.10K |
| 2026-09-10 | CAD 11.11 | -9.89% | CAD 11.63 | CAD 11.63 | CAD 11.02 | 1.53M |
| 2026-09-09 | CAD 12.33 | +0.41% | CAD 12.35 | CAD 12.46 | CAD 12.07 | 1.48M |
| 2026-09-08 | CAD 12.28 | +5.05% | CAD 12.01 | CAD 12.59 | CAD 12.01 | 1.53M |
| 2026-09-04 | CAD 11.69 | +0.69% | CAD 11.49 | CAD 11.79 | CAD 11.40 | 581.40K |
| 2026-09-03 | CAD 11.61 | +0.78% | CAD 11.87 | CAD 11.87 | CAD 11.41 | 1.06M |
| 2026-09-02 | CAD 11.52 | -1.96% | CAD 11.93 | CAD 12.02 | CAD 11.47 | 980.50K |
| 2026-09-01 | CAD 11.75 | -6.45% | CAD 12.18 | CAD 12.32 | CAD 11.71 | 1.44M |
| 2026-08-31 | CAD 12.56 | -1.72% | CAD 12.78 | CAD 12.79 | CAD 12.34 | 1.39M |
| 2026-08-28 | CAD 12.78 | -4.91% | CAD 13.51 | CAD 13.60 | CAD 12.67 | 937.20K |
| 2026-08-27 | CAD 13.44 | +4.84% | CAD 12.80 | CAD 13.48 | CAD 12.80 | 2.16M |
| 2026-08-26 | CAD 12.82 | -2.58% | CAD 13.03 | CAD 13.11 | CAD 12.80 | 986.60K |
| 2026-08-25 | CAD 13.16 | +1.78% | CAD 12.81 | CAD 13.29 | CAD 12.79 | 866.70K |
| 2026-08-24 | CAD 12.93 | +2.29% | CAD 12.72 | CAD 12.98 | CAD 12.50 | 1.01M |
| 2026-08-21 | CAD 12.64 | +5.51% | CAD 12.41 | CAD 12.82 | CAD 12.24 | 1.33M |
| 2026-08-20 | CAD 11.98 | +2.39% | CAD 11.55 | CAD 12.01 | CAD 11.33 | 728.50K |
| 2026-08-19 | CAD 11.70 | +0.86% | CAD 12.08 | CAD 12.19 | CAD 11.58 | 901.40K |
| 2026-08-18 | CAD 11.60 | -4.29% | CAD 11.86 | CAD 11.97 | CAD 11.49 | 519.70K |
| 2026-08-17 | CAD 12.12 | +4.39% | CAD 11.71 | CAD 12.20 | CAD 11.69 | 1.39M |
| 2026-08-14 | CAD 11.61 | -1.02% | CAD 11.76 | CAD 11.97 | CAD 11.59 | 504.40K |
| 2026-08-13 | CAD 11.73 | -3.77% | CAD 12.05 | CAD 12.05 | CAD 11.57 | 1.32M |
| 2026-08-12 | CAD 12.19 | -0.65% | CAD 12.46 | CAD 12.62 | CAD 12.12 | 1.38M |
| 2026-08-11 | CAD 12.27 | +0.33% | CAD 12.36 | CAD 12.39 | CAD 12.08 | 1.07M |
| 2026-08-10 | CAD 12.23 | +5.07% | CAD 11.65 | CAD 12.32 | CAD 11.65 | 2.70M |
| 2026-08-07 | CAD 11.64 | +0.52% | CAD 11.77 | CAD 11.88 | CAD 11.50 | 1.54M |
| 2026-08-06 | CAD 11.58 | +0.61% | CAD 11.75 | CAD 12.44 | CAD 11.20 | 2.15M |
| 2026-08-05 | CAD 11.51 | +4.54% | CAD 11.24 | CAD 11.65 | CAD 11.24 | 1.26M |
| 2026-08-04 | CAD 11.01 | +16.38% | CAD 10.12 | CAD 11.05 | CAD 10.12 | 2.05M |
| 2026-07-31 | CAD 9.46 | -4.15% | CAD 9.91 | CAD 9.91 | CAD 9.22 | 1.50M |
| 2026-07-30 | CAD 9.87 | +4.44% | CAD 9.90 | CAD 9.98 | CAD 9.57 | 1.02M |
| 2026-07-29 | CAD 9.45 | -2.68% | CAD 9.54 | CAD 9.84 | CAD 9.26 | 1.07M |
| 2026-07-28 | CAD 9.71 | -3.19% | CAD 10.03 | CAD 10.03 | CAD 9.42 | 998.50K |
| 2026-07-27 | CAD 10.03 | +1.52% | CAD 10.07 | CAD 10.09 | CAD 9.56 | 1.11M |
| 2026-07-24 | CAD 9.88 | -3.52% | CAD 10.38 | CAD 10.38 | CAD 9.83 | 1.55M |
| 2026-07-23 | CAD 10.24 | -4.03% | CAD 10.35 | CAD 10.73 | CAD 10.19 | 1.75M |
| 2026-07-22 | CAD 10.67 | -1.93% | CAD 10.90 | CAD 10.99 | CAD 10.52 | 1.45M |
| 2026-07-21 | CAD 10.88 | +10.23% | CAD 10.29 | CAD 10.96 | CAD 10.25 | 990.10K |
| 2026-07-20 | CAD 9.87 | +3.79% | CAD 9.65 | CAD 9.88 | CAD 9.52 | 845.80K |
| 2026-07-17 | CAD 9.51 | -1.86% | CAD 9.30 | CAD 9.62 | CAD 9.13 | 1.48M |
| 2026-07-16 | CAD 9.69 | -7.36% | CAD 10.21 | CAD 10.21 | CAD 9.54 | 1.33M |
| 2026-07-15 | CAD 10.46 | -6.44% | CAD 11.24 | CAD 11.43 | CAD 10.24 | 1.33M |
| 2026-07-14 | CAD 11.18 | +12.25% | CAD 10.31 | CAD 11.30 | CAD 10.31 | 1.54M |
| 2026-07-13 | CAD 9.96 | -3.39% | CAD 10.14 | CAD 10.43 | CAD 9.86 | 1.09M |
| 2026-07-10 | CAD 10.31 | +4.04% | CAD 9.79 | CAD 10.43 | CAD 9.77 | 809.80K |
| 2026-07-09 | CAD 9.91 | +7.95% | CAD 9.47 | CAD 9.96 | CAD 9.32 | 1.15M |
| 2026-07-08 | CAD 9.18 | -0.97% | CAD 9.05 | CAD 9.22 | CAD 8.65 | 1.34M |
| 2026-07-07 | CAD 9.27 | -6.27% | CAD 9.70 | CAD 9.72 | CAD 9.21 | 1.33M |
| 2026-07-06 | CAD 9.89 | -0.10% | CAD 9.99 | CAD 10.02 | CAD 9.71 | 918.90K |
| 2026-07-03 | CAD 9.90 | +1.02% | CAD 9.95 | CAD 10.03 | CAD 9.88 | 149.30K |
| 2026-07-02 | CAD 9.80 | +0.20% | CAD 9.95 | CAD 10.30 | CAD 9.64 | 1.71M |
| 2026-06-30 | CAD 9.78 | +8.19% | CAD 9.19 | CAD 9.83 | CAD 9.01 | 1.88M |
| 2026-06-29 | CAD 9.04 | -1.09% | CAD 9.25 | CAD 9.25 | CAD 8.91 | 1.91M |
| 2026-06-26 | CAD 9.14 | -1.83% | CAD 9.26 | CAD 9.51 | CAD 9.10 | 1.32M |
| 2026-06-25 | CAD 9.31 | +2.87% | CAD 9.36 | CAD 9.48 | CAD 9.08 | 790.80K |
| 2026-06-24 | CAD 9.05 | -4.84% | CAD 9.21 | CAD 9.38 | CAD 8.92 | 958.40K |
| 2026-06-23 | CAD 9.51 | -3.84% | CAD 9.40 | CAD 9.71 | CAD 9.21 | 1.55M |
| 2026-06-22 | CAD 9.89 | -2.08% | CAD 10.09 | CAD 10.17 | CAD 9.72 | 908.20K |
| 2026-06-19 | CAD 10.10 | 0.00% | CAD 10.03 | CAD 10.14 | CAD 9.93 | 518.30K |
| 2026-06-18 | CAD 10.10 | -3.44% | CAD 10.47 | CAD 10.55 | CAD 9.93 | 823.80K |
| 2026-06-17 | CAD 10.46 | -4.47% | CAD 10.89 | CAD 11.20 | CAD 10.40 | 1.69M |
| 2026-06-16 | CAD 10.95 | +0.55% | CAD 10.90 | CAD 11.19 | CAD 10.88 | 1.29M |
| 2026-06-15 | CAD 10.89 | +4.01% | CAD 11.00 | CAD 11.40 | CAD 10.79 | 1.11M |
| 2026-06-12 | CAD 10.47 | +9.98% | CAD 9.74 | CAD 10.52 | CAD 9.67 | 2.04M |
| 2026-06-11 | CAD 9.52 | +5.66% | CAD 9.15 | CAD 9.58 | CAD 9.02 | 657.30K |
| 2026-06-10 | CAD 9.01 | -1.64% | CAD 8.93 | CAD 9.25 | CAD 8.93 | 844.90K |
| 2026-06-09 | CAD 9.16 | -2.66% | CAD 9.66 | CAD 9.68 | CAD 8.78 | 785.40K |
| 2026-06-08 | CAD 9.41 | +1.51% | CAD 9.59 | CAD 9.66 | CAD 9.36 | 1.11M |
| 2026-06-05 | CAD 9.27 | -12.63% | CAD 10.17 | CAD 10.17 | CAD 9.23 | 1.44M |
| 2026-06-04 | CAD 10.61 | -1.94% | CAD 10.80 | CAD 10.84 | CAD 10.51 | 1.06M |
| 2026-06-03 | CAD 10.82 | -5.83% | CAD 11.24 | CAD 11.31 | CAD 10.71 | 845.90K |
| 2026-06-02 | CAD 11.49 | +4.84% | CAD 11.14 | CAD 11.55 | CAD 11.02 | 1.20M |
| 2026-06-01 | CAD 10.96 | +6.93% | CAD 10.30 | CAD 11.09 | CAD 10.12 | 1.16M |
| 2026-05-29 | CAD 10.25 | +2.71% | CAD 9.99 | CAD 10.31 | CAD 9.83 | 1.85M |
| 2026-05-28 | CAD 9.98 | +3.42% | CAD 9.53 | CAD 10.08 | CAD 9.48 | 745.90K |
| 2026-05-27 | CAD 9.65 | -1.03% | CAD 9.61 | CAD 9.75 | CAD 9.38 | 1.01M |
| 2026-05-26 | CAD 9.75 | +0.93% | CAD 9.50 | CAD 9.78 | CAD 9.50 | 615.20K |