Total Metals Corp TT
TSXV · Canada · Non-Energy Minerals
CAD 0.2650+0.01 (+3.92%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.26 | +3.92% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 33.95K |
| 2026-10-01 | CAD 0.25 | +2.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 42.00K |
| 2026-09-30 | CAD 0.25 | +2.04% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 159.50K |
| 2026-09-29 | CAD 0.25 | 0.00% | CAD 0.24 | CAD 0.25 | CAD 0.24 |
| 95.63K |
| 2026-09-28 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 8.03K |
| 2026-09-25 | CAD 0.25 | +4.26% | CAD 0.23 | CAD 0.25 | CAD 0.23 | 13.00K |
| 2026-09-24 | CAD 0.23 | -4.08% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 114.50K |
| 2026-09-23 | CAD 0.25 | -3.92% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 207.44K |
| 2026-09-22 | CAD 0.25 | +6.25% | CAD 0.25 | CAD 0.27 | CAD 0.24 | 290.57K |
| 2026-09-21 | CAD 0.24 | +2.13% | CAD 0.24 | CAD 0.25 | CAD 0.23 | 214.78K |
| 2026-09-18 | CAD 0.23 | +9.30% | CAD 0.22 | CAD 0.24 | CAD 0.22 | 368.50K |
| 2026-09-17 | CAD 0.22 | +13.16% | CAD 0.19 | CAD 0.22 | CAD 0.19 | 315.83K |
| 2026-09-16 | CAD 0.19 | +2.70% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 26.37K |
| 2026-09-15 | CAD 0.19 | -5.13% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 144.50K |
| 2026-09-14 | CAD 0.19 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 79.20K |
| 2026-09-11 | CAD 0.19 | -2.50% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 59.50K |
| 2026-09-10 | CAD 0.20 | +2.56% | CAD 0.19 | CAD 0.20 | CAD 0.19 | 55.04K |
| 2026-09-09 | CAD 0.19 | -2.50% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 46.55K |
| 2026-09-08 | CAD 0.20 | -2.44% | CAD 0.20 | CAD 0.20 | CAD 0.20 | 62.95K |
| 2026-09-04 | CAD 0.20 | +2.50% | CAD 0.20 | CAD 0.20 | CAD 0.20 | 19.05K |
| 2026-09-03 | CAD 0.20 | +2.56% | CAD 0.19 | CAD 0.20 | CAD 0.19 | 59.92K |
| 2026-09-02 | CAD 0.19 | 0.00% | CAD 0.20 | CAD 0.22 | CAD 0.19 | 127.00K |
| 2026-09-01 | CAD 0.19 | -2.50% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 87.00K |
| 2026-08-31 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 67.80K |
| 2026-08-28 | CAD 0.20 | -2.44% | CAD 0.20 | CAD 0.20 | CAD 0.20 | 110.71K |
| 2026-08-27 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.21 | CAD 0.19 | 185.41K |
| 2026-08-26 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.21 | CAD 0.20 | 60.50K |
| 2026-08-25 | CAD 0.20 | -6.82% | CAD 0.21 | CAD 0.22 | CAD 0.20 | 164.45K |
| 2026-08-24 | CAD 0.22 | +10.00% | CAD 0.19 | CAD 0.22 | CAD 0.19 | 335.51K |
| 2026-08-21 | CAD 0.20 | -2.44% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 392.40K |
| 2026-08-20 | CAD 0.20 | +2.50% | CAD 0.20 | CAD 0.22 | CAD 0.20 | 200.00K |
| 2026-08-19 | CAD 0.20 | +2.56% | CAD 0.19 | CAD 0.20 | CAD 0.19 | 134.62K |
| 2026-08-18 | CAD 0.19 | -2.50% | CAD 0.19 | CAD 0.20 | CAD 0.19 | 120.60K |
| 2026-08-17 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.22 | CAD 0.20 | 116.00K |
| 2026-08-14 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 271.82K |
| 2026-08-13 | CAD 0.20 | -2.44% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 139.20K |
| 2026-08-12 | CAD 0.20 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.20 | 15.62K |
| 2026-08-11 | CAD 0.20 | -8.89% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 293.98K |
| 2026-08-10 | CAD 0.22 | +25.00% | CAD 0.19 | CAD 0.22 | CAD 0.19 | 301.40K |
| 2026-08-07 | CAD 0.18 | -5.26% | CAD 0.19 | CAD 0.19 | CAD 0.17 | 535.11K |
| 2026-08-06 | CAD 0.19 | -7.32% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 176.02K |
| 2026-08-05 | CAD 0.20 | +5.13% | CAD 0.19 | CAD 0.20 | CAD 0.19 | 51.26K |
| 2026-08-04 | CAD 0.19 | -2.50% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 13.00K |
| 2026-07-31 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 20.02K |
| 2026-07-30 | CAD 0.20 | +2.56% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 67.56K |
| 2026-07-29 | CAD 0.19 | -4.88% | CAD 0.20 | CAD 0.21 | CAD 0.19 | 357.67K |
| 2026-07-28 | CAD 0.20 | -2.38% | CAD 0.21 | CAD 0.21 | CAD 0.20 | 31.50K |
| 2026-07-27 | CAD 0.21 | +2.44% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 10.78K |
| 2026-07-24 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.20 | 41.29K |
| 2026-07-23 | CAD 0.20 | -8.89% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 87.77K |
| 2026-07-22 | CAD 0.22 | +4.65% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 137.00K |
| 2026-07-21 | CAD 0.22 | +2.38% | CAD 0.21 | CAD 0.22 | CAD 0.20 | 111.19K |
| 2026-07-20 | CAD 0.21 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 4.04K |
| 2026-07-17 | CAD 0.21 | -4.55% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 197.31K |
| 2026-07-16 | CAD 0.22 | -4.35% | CAD 0.25 | CAD 0.25 | CAD 0.22 | 65.92K |
| 2026-07-15 | CAD 0.23 | +6.98% | CAD 0.22 | CAD 0.23 | CAD 0.22 | 59.35K |
| 2026-07-14 | CAD 0.22 | -2.27% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 81.64K |
| 2026-07-13 | CAD 0.22 | -8.33% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 273.19K |
| 2026-07-10 | CAD 0.24 | -4.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 32.00K |
| 2026-07-09 | CAD 0.25 | +4.17% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 203.79K |
| 2026-07-08 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 104.14K |
| 2026-07-07 | CAD 0.25 | -1.96% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 84.73K |
| 2026-07-06 | CAD 0.25 | +4.08% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 35.42K |
| 2026-07-03 | CAD 0.25 | -5.77% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 68.81K |
| 2026-07-02 | CAD 0.26 | +6.12% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 68.59K |
| 2026-06-30 | CAD 0.25 | -3.92% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 42.55K |
| 2026-06-29 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.26 | CAD 0.24 | 79.52K |
| 2026-06-26 | CAD 0.25 | -3.77% | CAD 0.27 | CAD 0.27 | CAD 0.25 | 113.60K |
| 2026-06-25 | CAD 0.26 | +3.92% | CAD 0.26 | CAD 0.28 | CAD 0.25 | 60.32K |
| 2026-06-24 | CAD 0.25 | -7.27% | CAD 0.27 | CAD 0.27 | CAD 0.25 | 148.69K |
| 2026-06-23 | CAD 0.28 | -6.78% | CAD 0.29 | CAD 0.29 | CAD 0.26 | 194.02K |
| 2026-06-22 | CAD 0.29 | -3.28% | CAD 0.32 | CAD 0.32 | CAD 0.28 | 270.52K |
| 2026-06-19 | CAD 0.31 | +1.67% | CAD 0.30 | CAD 0.33 | CAD 0.30 | 392.07K |
| 2026-06-18 | CAD 0.30 | +5.26% | CAD 0.29 | CAD 0.30 | CAD 0.28 | 43.01K |
| 2026-06-17 | CAD 0.28 | -5.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 104.05K |
| 2026-06-16 | CAD 0.30 | +1.69% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 47.01K |
| 2026-06-15 | CAD 0.29 | -4.84% | CAD 0.31 | CAD 0.32 | CAD 0.29 | 99.00K |
| 2026-06-12 | CAD 0.31 | -3.12% | CAD 0.32 | CAD 0.32 | CAD 0.27 | 228.75K |
| 2026-06-11 | CAD 0.32 | +16.36% | CAD 0.28 | CAD 0.34 | CAD 0.28 | 506.08K |
| 2026-06-10 | CAD 0.28 | +7.84% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 21.70K |
| 2026-06-09 | CAD 0.25 | -1.92% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 374.88K |
| 2026-06-08 | CAD 0.26 | -5.45% | CAD 0.28 | CAD 0.28 | CAD 0.25 | 140.13K |
| 2026-06-05 | CAD 0.28 | -6.78% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 232.77K |
| 2026-06-04 | CAD 0.29 | +20.41% | CAD 0.25 | CAD 0.29 | CAD 0.25 | 729.07K |
| 2026-06-03 | CAD 0.25 | +4.26% | CAD 0.23 | CAD 0.25 | CAD 0.23 | 319.03K |
| 2026-06-02 | CAD 0.23 | +4.44% | CAD 0.22 | CAD 0.23 | CAD 0.22 | 106.97K |
| 2026-06-01 | CAD 0.22 | -2.17% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 96.70K |
| 2026-05-29 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 103.75K |
| 2026-05-28 | CAD 0.23 | -2.13% | CAD 0.25 | CAD 0.25 | CAD 0.22 | 411.32K |
| 2026-05-27 | CAD 0.23 | -2.08% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 20.51K |