TRU Precious Metals Corp. (TRU.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 12:46PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 30 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 102,000 |
| 29 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 443,000 |
| 26 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,000 |
| 25 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 116,000 |
| 24 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 75,500 |
| 23 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,233 |
| 22 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 509,725 |
| 19 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,000 |
| 18 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
| 17 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 16 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 15 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 171,995 |
| 12 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 178,880 |
| 11 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 10 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 16,883 |
| 09 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 254,500 |
| 08 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 123,005 |
| 05 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,178,000 |
| 04 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 03 Apr 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 34,000 |
| 02 Apr 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 82,000 |
| 01 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 28 Mar 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 105,782 |
| 27 Mar 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 799,000 |
| 26 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
| 25 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,003 |
| 22 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
| 21 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 181,000 |
| 20 Mar 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 124,000 |
| 19 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,007,500 |
| 18 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 15 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
| 14 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| 13 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 12 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 11 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 202,216 |
| 08 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,000 |
| 07 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 97,000 |
| 06 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 05 Mar 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 744,320 |
| 04 Mar 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 410,000 |
| 01 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 44,000 |
| 29 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,600 |
| 28 Feb 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 66,400 |
| 27 Feb 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 139,000 |
| 26 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 75,000 |
| 23 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 22 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,000 |
| 21 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 20 Feb 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 160,000 |
| 16 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 59,000 |
| 15 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 14 Feb 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 88,000 |
| 13 Feb 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 100,400 |
| 12 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 153,000 |
| 09 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 08 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 07 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| 06 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 05 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 21,021 |
| 02 Feb 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 62,550 |
| 01 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 71,000 |
| 31 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 58,484 |
| 30 Jan 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 32,000 |
| 29 Jan 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 30,000 |
| 26 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 99,000 |
| 25 Jan 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 73,000 |
| 24 Jan 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 29,000 |
| 23 Jan 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 41,000 |
| 22 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,192,138 |
| 19 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 18 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 17 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,000 |
| 16 Jan 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 115,000 |
| 15 Jan 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 226,000 |
| 12 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
| 11 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 10 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 09 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 74,000 |
| 08 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 101,000 |
| 05 Jan 2024 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 0.0250 | 56,000 |
| 04 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 03 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 493,000 |
| 02 Jan 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 567,000 |
| 29 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,050 |
| 28 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,000 |
| 27 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,003 |
| 22 Dec 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 540,496 |
| 21 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 456,000 |
| 20 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,256,600 |
| 19 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,525 |
| 18 Dec 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 360,070 |
| 15 Dec 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 1,089,000 |
| 14 Dec 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 811,249 |
| 13 Dec 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 440,000 |
| 12 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 |
| 11 Dec 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 403,288 |
| 08 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 978,000 |
| 07 Dec 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 176,412 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.