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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.04	0.04	0.04	0.05	0.04	205,000
February 19, 2026	0.04	0.04	0.04	0.04	0.04	11,726
February 18, 2026	0.04	0.04	0.04	0.04	0.04	2,001
February 17, 2026	0.04	0.04	0.04	0.04	0.04	13,661
February 13, 2026	0.04	0.04	0.04	0.04	0.04	21,000
February 12, 2026	0.04	0.04	0.04	0.04	0.04	40,887
February 11, 2026	0.04	0.04	0.04	0.04	0.04	8,603
February 10, 2026	0.04	0.04	0.04	0.04	0.04	216,000
February 09, 2026	0.04	0.04	0.04	0.04	0.04	12,050
February 06, 2026	0.04	0.04	0.04	0.04	0.04	7,000
February 05, 2026	0.04	0.04	0.04	0.04	0.04	13,050
February 04, 2026	0.04	0.04	0.04	0.04	0.04	15,378
February 03, 2026	0.04	0.04	0.04	0.04	0.04	39,336
February 02, 2026	0.04	0.04	0.04	0.04	0.04	47,684
January 30, 2026	0.04	0.04	0.04	0.04	0.04	20,000
January 29, 2026	0.04	0.04	0.04	0.04	0.04	224,046
January 28, 2026	0.05	0.05	0.05	0.05	0.05	4,075
January 27, 2026	0.05	0.05	0.05	0.05	0.05	34,252
January 26, 2026	0.05	0.05	0.05	0.05	0.05	29,917
January 23, 2026	0.05	0.05	0.05	0.05	0.04	569,000
January 22, 2026	0.05	0.05	0.05	0.05	0.05	1,000
January 21, 2026	0.04	0.05	0.05	0.05	0.04	474,727
January 20, 2026	0.04	0.05	0.05	0.05	0.04	318,161
January 19, 2026	0.05	0.05	0.05	0.05	0.05	8,806
January 16, 2026	0.05	0.05	0.05	0.05	0.05	21,640
January 15, 2026	0.06	0.05	0.05	0.06	0.05	395,047
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

TRU Precious Metals Corp. (TRU.V) TSXV