TRU Precious Metals Corp. - TRU.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.05	0.05	0.05	0.05	0.05	70,500
January 13, 2026	0.05	0.05	0.05	0.05	0.05	1,001
January 12, 2026	0.06	0.05	0.05	0.06	0.05	181,319
January 09, 2026	0.05	0.05	0.05	0.05	0.05	777,786
January 08, 2026	0.06	0.06	0.06	0.06	0.06	57,534
January 07, 2026	0.06	0.06	0.06	0.06	0.06	0
January 06, 2026	0.06	0.06	0.06	0.06	0.06	1.05M
January 05, 2026	0.06	0.06	0.06	0.06	0.06	17,346
January 02, 2026	0.05	0.05	0.05	0.06	0.05	245,350
December 31, 2025	0.05	0.05	0.05	0.06	0.05	543,023
December 30, 2025	0.05	0.05	0.05	0.06	0.05	1.13M
December 29, 2025	0.04	0.04	0.04	0.04	0.04	973,490
December 23, 2025	0.04	0.04	0.04	0.04	0.04	211,536
December 22, 2025	0.03	0.03	0.03	0.04	0.03	676,230
December 19, 2025	0.03	0.03	0.03	0.03	0.03	0
December 18, 2025	0.03	0.03	0.03	0.03	0.03	54,273
December 17, 2025	0.03	0.03	0.03	0.03	0.03	0
December 16, 2025	0.03	0.03	0.03	0.03	0.03	97,000
December 15, 2025	0.03	0.03	0.03	0.03	0.03	457,000
December 12, 2025	0.03	0.03	0.03	0.03	0.03	435,432
December 11, 2025	0.03	0.03	0.03	0.03	0.03	1,000
December 10, 2025	0.03	0.03	0.03	0.03	0.03	0
December 09, 2025	0.03	0.03	0.03	0.03	0.03	18,000
December 08, 2025	0.03	0.03	0.03	0.03	0.03	4,000
December 05, 2025	0.03	0.03	0.03	0.03	0.03	74,000
December 04, 2025	0.03	0.03	0.03	0.03	0.03	21,000
December 03, 2025	0.03	0.03	0.03	0.03	0.03	0
December 02, 2025	0.03	0.03	0.03	0.03	0.03	1,500
December 01, 2025	0.03	0.03	0.03	0.03	0.03	0
November 28, 2025	0.03	0.03	0.03	0.03	0.03	32,000
November 27, 2025	0.03	0.03	0.03	0.03	0.03	25,000
November 26, 2025	0.03	0.03	0.03	0.03	0.03	38,000
November 25, 2025	0.03	0.03	0.03	0.03	0.03	0
November 24, 2025	0.03	0.03	0.03	0.03	0.03	3,000
November 21, 2025	0.03	0.03	0.03	0.03	0.03	210,000
November 20, 2025	0.03	0.03	0.03	0.03	0.03	103,150
November 19, 2025	0.03	0.03	0.03	0.03	0.03	2,718
November 18, 2025	0.03	0.03	0.03	0.03	0.03	2,718
November 17, 2025	0.03	0.03	0.03	0.03	0.03	3,820
November 14, 2025	0.03	0.03	0.03	0.03	0.03	122,700
November 13, 2025	0.03	0.03	0.03	0.03	0.03	25,000
November 12, 2025	0.03	0.03	0.03	0.03	0.03	22,000
November 11, 2025	0.04	0.03	0.03	0.04	0.03	22,000
November 10, 2025	0.03	0.03	0.03	0.03	0.03	933,269
November 07, 2025	0.03	0.03	0.03	0.03	0.03	6,500
November 06, 2025	0.04	0.03	0.03	0.04	0.03	681,500
November 05, 2025	0.03	0.03	0.03	0.03	0.03	576,000
November 04, 2025	0.04	0.04	0.04	0.04	0.04	2,500
November 03, 2025	0.04	0.04	0.04	0.04	0.04	4,000
October 31, 2025	0.04	0.04	0.04	0.04	0.04	10,000
October 30, 2025	0.04	0.04	0.04	0.04	0.04	0
October 29, 2025	0.04	0.04	0.04	0.04	0.04	15,500
October 28, 2025	0.04	0.03	0.03	0.04	0.03	274,522
October 27, 2025	0.04	0.04	0.04	0.04	0.04	479,555
October 24, 2025	0.04	0.04	0.04	0.04	0.04	269,000
October 23, 2025	0.04	0.04	0.04	0.04	0.04	110,145
October 22, 2025	0.04	0.04	0.04	0.04	0.04	233,000
October 21, 2025	0.05	0.04	0.04	0.05	0.04	319,368
October 20, 2025	0.04	0.04	0.04	0.04	0.04	1.27M
October 17, 2025	0.04	0.04	0.04	0.04	0.04	2.39M

TRU Precious Metals Corp. (TRU.V) TSXV