Trigon Metals Inc. (TM.V) TSXV

0.25

-0.025(-9.09%)

Updated at August 18 02:52PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.26	0.28	0.28	0.28	0.26	49,100
August 14, 2025	0.27	0.26	0.26	0.27	0.26	19,000
August 13, 2025	0.26	0.26	0.26	0.27	0.26	16,000
August 12, 2025	0.25	0.26	0.26	0.26	0.25	9,400
August 11, 2025	0.27	0.26	0.26	0.27	0.25	50,000
August 08, 2025	0.27	0.26	0.26	0.27	0.26	74,000
August 07, 2025	0.27	0.26	0.26	0.27	0.26	30,300
August 06, 2025	0.25	0.26	0.26	0.27	0.25	163,400
August 05, 2025	0.25	0.25	0.25	0.25	0.24	29,000
August 01, 2025	0.25	0.25	0.25	0.25	0.24	29,000
July 31, 2025	0.23	0.24	0.24	0.24	0.23	17,600
July 30, 2025	0.23	0.23	0.23	0.23	0.23	21,900
July 29, 2025	0.25	0.23	0.23	0.25	0.23	82,700
July 28, 2025	0.26	0.25	0.25	0.26	0.25	59,000
July 25, 2025	0.25	0.25	0.25	0.25	0.25	17,000
July 24, 2025	0.25	0.25	0.25	0.25	0.25	6,500
July 23, 2025	0.27	0.26	0.26	0.27	0.25	23,300
July 22, 2025	0.27	0.26	0.26	0.27	0.26	19,100
July 21, 2025	0.26	0.26	0.26	0.26	0.26	55,000
July 18, 2025	0.27	0.26	0.26	0.27	0.26	174,000
July 17, 2025	0.26	0.26	0.26	0.26	0.25	18,200
July 16, 2025	0.26	0.26	0.26	0.27	0.25	234,700
July 15, 2025	0.27	0.26	0.26	0.27	0.26	38,721
July 14, 2025	0.26	0.26	0.26	0.28	0.26	26,500
July 11, 2025	0.29	0.27	0.27	0.29	0.27	114,600
July 10, 2025	0.32	0.28	0.28	0.32	0.28	289,833
July 09, 2025	0.34	0.32	0.32	0.34	0.32	17,200
July 08, 2025	0.33	0.33	0.33	0.33	0.31	72,002
July 07, 2025	0.33	0.32	0.32	0.35	0.3	424,339
July 04, 2025	0.34	0.35	0.35	0.36	0.34	257,500
July 03, 2025	0.35	0.33	0.33	0.35	0.33	20,200
July 02, 2025	0.34	0.35	0.35	0.36	0.34	9,505
June 30, 2025	0.33	0.34	0.34	0.34	0.33	76,500
June 27, 2025	0.31	0.33	0.33	0.34	0.31	135,000
June 26, 2025	0.33	0.32	0.32	0.33	0.31	19,500
June 25, 2025	0.31	0.33	0.33	0.33	0.3	165,504
June 24, 2025	0.39	0.32	0.32	0.39	0.32	48,000
June 23, 2025	0.32	0.37	0.37	0.39	0.32	191,700
June 20, 2025	0.28	0.32	0.32	0.32	0.27	100,700
June 19, 2025	0.28	0.28	0.28	0.28	0.27	12,700
June 18, 2025	0.29	0.28	0.28	0.29	0.28	9,200
June 17, 2025	0.29	0.28	0.28	0.29	0.28	10,500
June 16, 2025	0.32	0.28	0.28	0.32	0.28	68,300
June 13, 2025	0.32	0.31	0.31	0.32	0.31	14,600
June 12, 2025	0.28	0.31	0.31	0.32	0.28	146,826
June 11, 2025	0.28	0.28	0.28	0.28	0.27	36,500
June 10, 2025	0.28	0.28	0.28	0.28	0.28	6,119
June 09, 2025	0.25	0.27	0.27	0.27	0.24	105,600
June 06, 2025	0.24	0.24	0.24	0.24	0.24	8,700
June 05, 2025	0.24	0.24	0.24	0.24	0.24	12,500
June 04, 2025	0.25	0.24	0.24	0.25	0.24	6,238
June 03, 2025	0.24	0.24	0.24	0.24	0.24	2,000
June 02, 2025	0.25	0.24	0.24	0.25	0.24	74,800
May 30, 2025	0.25	0.24	0.24	0.26	0.24	20,600
May 29, 2025	0.26	0.26	0.26	0.26	0.26	3,200
May 28, 2025	0.27	0.26	0.26	0.27	0.25	66,500
May 27, 2025	0.28	0.26	0.26	0.28	0.25	40,400
May 26, 2025	0.28	0.27	0.27	0.28	0.26	4,600
May 23, 2025	0.27	0.26	0.26	0.27	0.26	53,500
May 22, 2025	0.28	0.27	0.27	0.28	0.27	1,500