Australia Markets closed

Trevali Mining Corporation (TREVF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.5463+0.0245 (+4.70%)
At close: 02:34PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.53000.55000.53000.55000.5500700
26 May 20220.52000.52000.52000.52000.5200-
25 May 20220.54000.54000.52000.52000.5200700
24 May 20220.54000.54000.53000.53000.53007,600
23 May 20220.52000.52000.52000.52000.5200200
20 May 20220.50000.50000.48000.48000.48001,000
19 May 20220.51000.51000.50000.50000.500071,800
18 May 20220.48000.50000.46000.46000.460023,300
17 May 20220.52000.52000.50000.50000.500011,400
16 May 20220.50000.51000.47000.51000.510021,600
13 May 20220.54000.54000.51000.51000.510013,900
12 May 20220.53000.53000.52000.52000.5200800
11 May 20220.58000.58000.55000.55000.550024,000
10 May 20220.58000.60000.56000.58000.580021,600
09 May 20220.65000.65000.57000.58000.5800200,200
06 May 20220.65000.69000.65000.68000.68008,900
05 May 20220.75000.75000.69000.69000.69008,800
04 May 20220.78000.78000.76000.76000.76001,300
03 May 20220.78000.78000.74000.75000.750026,300
02 May 20220.75000.78000.74000.75000.75009,000
29 Apr 20220.84000.84000.83000.83000.830010,100
28 Apr 20220.85000.91000.85000.87000.87007,900
27 Apr 20220.79000.82000.79000.82000.82003,100
26 Apr 20220.81000.81000.80000.80000.80003,500
25 Apr 20220.86000.86000.81000.82000.82007,800
22 Apr 20220.90000.90000.88000.89000.89007,400
21 Apr 20221.02001.02000.90000.91000.910033,600
20 Apr 20221.04001.08001.04001.08001.080014,800
19 Apr 20221.10001.12001.08001.08001.080062,400
18 Apr 20221.20001.31001.08001.08001.080081,900
14 Apr 20221.44001.50001.42001.49001.49004,400
13 Apr 20221.37001.47001.37001.47001.4700105,100
12 Apr 20221.37001.39001.36001.37001.370020,300
11 Apr 20221.22001.32001.22001.32001.320023,700
08 Apr 20221.06001.18001.06001.18001.1800700
07 Apr 20221.12001.12001.12001.12001.1200500
06 Apr 20221.15001.15001.14001.15001.150014,500
05 Apr 20221.21001.21001.17001.17001.17003,000
04 Apr 20221.24001.24001.24001.24001.2400100
01 Apr 20221.20001.23001.20001.23001.230019,500
31 Mar 20221.16001.18001.16001.18001.18006,000
30 Mar 20221.15001.17001.15001.17001.17002,200
29 Mar 20221.14001.15001.12001.12001.12006,900
28 Mar 20221.13001.16001.13001.16001.16001,300
25 Mar 20221.17001.18001.17001.18001.18004,100
24 Mar 20221.18001.18001.18001.18001.1800200
23 Mar 20221.17001.22001.17001.21001.210011,900
22 Mar 20221.13001.14001.13001.14001.14001,000
21 Mar 20221.11001.14001.11001.14001.14007,100
18 Mar 20221.09001.11001.09001.09001.09001,200
17 Mar 20221.02001.02001.02001.02001.0200-
16 Mar 20221.02001.02001.02001.02001.0200700
15 Mar 20220.97001.00000.97001.00001.00007,800
14 Mar 20221.04001.04001.02001.02001.020017,300
11 Mar 20221.17001.17001.14001.14001.1400300
10 Mar 20221.16001.19001.16001.19001.19001,000
09 Mar 20221.19001.20001.17001.20001.20002,100
08 Mar 20221.13001.22001.13001.21001.210028,100
07 Mar 20221.18001.18001.12001.12001.120012,000
04 Mar 20221.18001.19001.14001.19001.19007,900
03 Mar 20221.07001.15001.07001.12001.120047,300
02 Mar 20220.86001.02000.86001.02001.020025,200
01 Mar 20220.94000.94000.90000.91000.910021,200
28 Feb 20220.99000.99000.96000.96000.96008,900
25 Feb 20221.00001.03001.00001.00001.000019,100
24 Feb 20220.98000.98000.98000.98000.9800-
23 Feb 20220.98000.98000.98000.98000.9800400
22 Feb 20220.99000.99000.97000.98000.98006,300
18 Feb 20220.97000.97000.95000.95000.95002,000
17 Feb 20221.01001.01001.01001.01001.01004,500
16 Feb 20220.99001.01000.99001.01001.01001,300
15 Feb 20220.98000.99000.98000.99000.99002,100
14 Feb 20221.00001.00000.98000.99000.99005,700
11 Feb 20220.99001.00000.99001.00001.00006,300
10 Feb 20221.02001.05001.00001.01001.010019,200
09 Feb 20220.94001.03000.94001.01001.010037,600
08 Feb 20220.90000.92000.90000.90000.90006,300
07 Feb 20220.97000.97000.92000.92000.920036,800
04 Feb 20220.95000.98000.94000.94000.940012,000
03 Feb 20220.98000.98000.95000.95000.950010,500
02 Feb 20221.00001.02000.98000.99000.990011,200
01 Feb 20220.95001.01000.95000.99000.990022,300
31 Jan 20220.95000.97000.95000.97000.970018,700
28 Jan 20221.00001.01000.96000.98000.980044,800
27 Jan 20221.10001.10001.03001.03001.030014,100
26 Jan 20221.14001.15001.09001.09001.090032,700
25 Jan 20221.14001.15001.11001.13001.130037,300
24 Jan 20221.36001.36001.24001.30001.300015,800
21 Jan 20221.55001.55001.49001.49001.49002,500
20 Jan 20221.56001.62001.55001.57001.570020,500
19 Jan 20221.50001.53001.50001.53001.53006,200
18 Jan 20221.48001.48001.43001.43001.4300900
14 Jan 20221.49001.49001.41001.41001.41002,800
13 Jan 20221.51001.53001.47001.49001.49004,300
12 Jan 20221.50001.50001.48001.48001.48007,900
11 Jan 20221.36001.36001.36001.36001.3600-
10 Jan 20221.33001.36001.33001.36001.3600700
07 Jan 20221.43001.43001.40001.40001.40004,100
06 Jan 20221.37001.41001.37001.41001.4100600
05 Jan 20221.47001.50001.34001.34001.340032,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...