TRU Precious Metals Corp. (TRUIF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0214

0.0000

(0.00%)

As of 10:34AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.0214	0.0214	0.0214	0.0214	0.0214	26,000
24 Apr 2024	0.0214	0.0214	0.0214	0.0214	0.0214	-
23 Apr 2024	0.0214	0.0214	0.0214	0.0214	0.0214	-
22 Apr 2024	0.0214	0.0214	0.0214	0.0214	0.0214	20,000
19 Apr 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
18 Apr 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
17 Apr 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
16 Apr 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
15 Apr 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
12 Apr 2024	0.0239	0.0239	0.0239	0.0239	0.0239	1,200
11 Apr 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
10 Apr 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
09 Apr 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
08 Apr 2024	0.0259	0.0259	0.0239	0.0239	0.0239	29,000
05 Apr 2024	0.0221	0.0221	0.0221	0.0221	0.0221	225
04 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
03 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
01 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,176
26 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
25 Mar 2024	0.0149	0.0149	0.0149	0.0149	0.0149	100
22 Mar 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
21 Mar 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
20 Mar 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
19 Mar 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
18 Mar 2024	0.0203	0.0206	0.0177	0.0206	0.0206	2,376
15 Mar 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
14 Mar 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
13 Mar 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
12 Mar 2024	0.0206	0.0206	0.0206	0.0206	0.0206	650
11 Mar 2024	0.0229	0.0229	0.0229	0.0229	0.0229	39,750
08 Mar 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
07 Mar 2024	0.0186	0.0186	0.0186	0.0186	0.0186	14,000
06 Mar 2024	0.0204	0.0204	0.0204	0.0204	0.0204	5,000
05 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
04 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
01 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
28 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,168
27 Feb 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
26 Feb 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
23 Feb 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
22 Feb 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
21 Feb 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
20 Feb 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
16 Feb 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
15 Feb 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
14 Feb 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
13 Feb 2024	0.0164	0.0164	0.0164	0.0164	0.0164	9,000
12 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100
08 Feb 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
07 Feb 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
06 Feb 2024	0.0149	0.0149	0.0149	0.0149	0.0149	1,000
05 Feb 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
02 Feb 2024	0.0187	0.0187	0.0187	0.0187	0.0187	470
01 Feb 2024	0.0194	0.0194	0.0194	0.0194	0.0194	-
31 Jan 2024	0.0194	0.0194	0.0194	0.0194	0.0194	-
30 Jan 2024	0.0224	0.0224	0.0190	0.0194	0.0194	24,735
29 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,000
26 Jan 2024	0.0194	0.0194	0.0194	0.0194	0.0194	-
25 Jan 2024	0.0194	0.0194	0.0194	0.0194	0.0194	-
24 Jan 2024	0.0194	0.0194	0.0194	0.0194	0.0194	-
23 Jan 2024	0.0194	0.0194	0.0194	0.0194	0.0194	-
22 Jan 2024	0.0190	0.0194	0.0190	0.0194	0.0194	60,250
19 Jan 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
18 Jan 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
17 Jan 2024	0.0222	0.0222	0.0222	0.0222	0.0222	1,000
16 Jan 2024	0.0188	0.0188	0.0188	0.0188	0.0188	500
12 Jan 2024	0.0187	0.0187	0.0187	0.0187	0.0187	5,000
11 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
10 Jan 2024	0.0206	0.0210	0.0206	0.0210	0.0210	10,000
09 Jan 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
08 Jan 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
05 Jan 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
04 Jan 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
03 Jan 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
02 Jan 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
29 Dec 2023	0.0244	0.0244	0.0244	0.0244	0.0244	10,000
28 Dec 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
27 Dec 2023	0.0228	0.0228	0.0225	0.0225	0.0225	10,900
26 Dec 2023	0.0223	0.0223	0.0223	0.0223	0.0223	-
22 Dec 2023	0.0223	0.0223	0.0223	0.0223	0.0223	-
21 Dec 2023	0.0223	0.0223	0.0223	0.0223	0.0223	-
20 Dec 2023	0.0223	0.0223	0.0223	0.0223	0.0223	-
19 Dec 2023	0.0223	0.0223	0.0223	0.0223	0.0223	-
18 Dec 2023	0.0223	0.0223	0.0223	0.0223	0.0223	-
15 Dec 2023	0.0223	0.0223	0.0223	0.0223	0.0223	-
14 Dec 2023	0.0260	0.0300	0.0223	0.0223	0.0223	577,770
13 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	24,000
12 Dec 2023	0.0247	0.0247	0.0247	0.0247	0.0247	-
11 Dec 2023	0.0247	0.0247	0.0247	0.0247	0.0247	-
08 Dec 2023	0.0247	0.0247	0.0247	0.0247	0.0247	-
07 Dec 2023	0.0247	0.0247	0.0247	0.0247	0.0247	-
06 Dec 2023	0.0266	0.0266	0.0247	0.0247	0.0247	55,006
05 Dec 2023	0.0248	0.0248	0.0248	0.0248	0.0248	100
04 Dec 2023	0.0223	0.0223	0.0223	0.0223	0.0223	-
01 Dec 2023	0.0222	0.0223	0.0222	0.0223	0.0223	8,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6500-0.0000(-0.00%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.18-0.63(-0.76%)

GOLD2,353.60+15.20(+0.65%)

Bitcoin AUD97,478.17-2,747.02(-2.74%)

TRU Precious Metals Corp. (TRUIF)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6500
-0.0000(-0.00%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.18
-0.63(-0.76%)

GOLD
2,353.60
+15.20(+0.65%)

Bitcoin AUD
97,478.17
-2,747.02(-2.74%)