Trigon Metals Inc. - TM.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.44	0.46	0.46	0.46	0.44	17,190
February 19, 2026	0.45	0.45	0.45	0.45	0.44	117,500
February 18, 2026	0.46	0.46	0.46	0.46	0.45	71,818
February 17, 2026	0.49	0.47	0.47	0.49	0.45	49,000
February 13, 2026	0.49	0.5	0.5	0.5	0.48	5,200
February 12, 2026	0.49	0.48	0.48	0.49	0.48	69,000
February 11, 2026	0.48	0.5	0.5	0.52	0.48	25,815
February 10, 2026	0.53	0.49	0.49	0.53	0.49	17,600
February 09, 2026	0.53	0.5	0.5	0.53	0.5	137,400
February 06, 2026	0.5	0.51	0.51	0.52	0.5	71,500
February 05, 2026	0.48	0.48	0.48	0.49	0.48	45,425
February 04, 2026	0.51	0.51	0.51	0.51	0.49	70,900
February 03, 2026	0.5	0.5	0.5	0.51	0.5	40,011
February 02, 2026	0.53	0.47	0.47	0.53	0.47	62,325
January 30, 2026	0.51	0.51	0.51	0.52	0.47	186,447
January 29, 2026	0.54	0.52	0.52	0.54	0.51	82,100
January 28, 2026	0.54	0.58	0.58	0.58	0.47	162,937
January 27, 2026	0.56	0.5	0.5	0.56	0.5	50,515
January 26, 2026	0.55	0.54	0.54	0.6	0.54	156,600
January 23, 2026	0.5	0.54	0.54	0.54	0.48	108,800
January 22, 2026	0.45	0.49	0.49	0.5	0.45	63,400
January 21, 2026	0.44	0.46	0.46	0.52	0.44	342,900
January 20, 2026	0.43	0.46	0.46	0.48	0.43	31,612
January 19, 2026	0.41	0.43	0.43	0.44	0.41	4,900
January 16, 2026	0.43	0.43	0.43	0.43	0.41	61,621
January 15, 2026	0.44	0.44	0.44	0.45	0.44	33,600
January 14, 2026	0.48	0.45	0.45	0.48	0.45	25,742
January 13, 2026	0.42	0.48	0.48	0.49	0.42	156,501
January 12, 2026	0.4	0.43	0.43	0.43	0.4	236,000
January 09, 2026	0.39	0.39	0.39	0.39	0.39	20,336
January 08, 2026	0.41	0.39	0.39	0.43	0.36	129,044
January 07, 2026	0.41	0.41	0.41	0.41	0.41	37,001
January 06, 2026	0.42	0.41	0.41	0.42	0.4	37,335
January 05, 2026	0.44	0.42	0.42	0.44	0.42	40,410
January 02, 2026	0.38	0.43	0.43	0.44	0.38	68,346
December 31, 2025	0.36	0.38	0.38	0.39	0.36	14,600
December 30, 2025	0.33	0.36	0.36	0.37	0.33	131,616
December 29, 2025	0.3	0.32	0.32	0.32	0.3	69,300
December 23, 2025	0.28	0.33	0.33	0.35	0.26	483,248
December 22, 2025	0.26	0.27	0.27	0.27	0.25	58,108
December 19, 2025	0.27	0.25	0.25	0.27	0.25	176,502
December 18, 2025	0.27	0.27	0.27	0.27	0.27	8,500
December 17, 2025	0.25	0.25	0.25	0.26	0.24	83,513
December 16, 2025	0.23	0.23	0.23	0.24	0.23	31,608
December 15, 2025	0.24	0.23	0.23	0.24	0.23	41,000
December 12, 2025	0.24	0.24	0.24	0.24	0.23	68,000
December 11, 2025	0.23	0.24	0.24	0.25	0.23	183,105
December 10, 2025	0.25	0.25	0.25	0.25	0.24	38,400
December 09, 2025	0.25	0.25	0.25	0.25	0.25	16,501
December 08, 2025	0.25	0.25	0.25	0.25	0.25	72,700
December 05, 2025	0.28	0.26	0.26	0.28	0.26	69,500
December 04, 2025	0.27	0.27	0.27	0.27	0.27	11,000
December 03, 2025	0.3	0.3	0.3	0.3	0.3	11,504
December 02, 2025	0.3	0.3	0.3	0.3	0.3	11,504
December 01, 2025	0.27	0.29	0.29	0.31	0.26	253,400
November 28, 2025	0.27	0.27	0.27	0.27	0.27	15,512
November 27, 2025	0.27	0.27	0.27	0.27	0.26	59,000
November 26, 2025	0.25	0.25	0.25	0.25	0.25	19,248
November 25, 2025	0.27	0.27	0.27	0.27	0.27	12,500
November 24, 2025	0.25	0.25	0.25	0.27	0.24	27,900

Trigon Metals Inc. (TM.V) TSXV