Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trimetals Mining Inc (TSX: TMI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.1800 0.1800 0.1600 0.1700 455,126 -0.02(-10.53%)
Apr 28, 2016 0.1350 0.1900 0.1350 0.1900 235,095 +0.06(+46.15%)
Apr 27, 2016 0.1300 0.1300 0.1250 0.1300 51,600 +0.00(+0.00%)
Apr 26, 2016 0.1250 0.1300 0.1250 0.1300 86,023 +0.01(+4.00%)
Apr 25, 2016 0.1200 0.1250 0.1200 0.1250 31,760 -0.01(-3.85%)
Apr 22, 2016 0.1200 0.1300 0.1150 0.1300 159,500 +0.01(+8.33%)
Apr 21, 2016 0.1250 0.1300 0.1100 0.1200 410,900 -0.01(-4.00%)
Apr 20, 2016 0.1300 0.1300 0.1200 0.1250 261,501 -0.01(-3.85%)
Apr 19, 2016 0.1250 0.1300 0.1200 0.1300 162,475 +0.01(+4.00%)
Apr 18, 2016 0.1250 0.1250 0.1250 0.1250 25,500 +0.00(+0.00%)
Apr 15, 2016 0.1250 0.1250 0.1200 0.1250 70,450 +0.00(+0.00%)
Apr 14, 2016 0.1300 0.1300 0.1250 0.1250 50,100 +0.00(+0.00%)
Apr 13, 2016 0.1300 0.1300 0.1250 0.1250 55,300 +0.00(+0.00%)
Apr 12, 2016 0.1250 0.1300 0.1250 0.1250 141,012 -0.01(-3.85%)
Apr 11, 2016 0.1300 0.1300 0.1100 0.1300 472,000 +0.01(+4.00%)
Apr 08, 2016 0.1250 0.1250 0.1200 0.1250 100,000 +0.00(+0.00%)
Apr 07, 2016 0.1200 0.1300 0.1150 0.1250 95,650 +0.01(+4.17%)
Apr 06, 2016 0.1200 0.1250 0.1200 0.1200 117,150 +0.00(+0.00%)
Apr 05, 2016 0.1300 0.1300 0.1200 0.1200 36,042 -0.01(-7.69%)
Apr 04, 2016 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+4.00%)
Apr 01, 2016 0.1300 0.1300 0.1250 0.1250 3,950 -0.01(-3.85%)
Mar 30, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 29, 2016 0.1300 0.1350 0.1200 0.1300 99,300 -0.01(-3.70%)
Mar 28, 2016 0.1150 0.1350 0.1150 0.1350 120,153 +0.02(+17.39%)
Mar 24, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Mar 23, 2016 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
Mar 22, 2016 0.1150 0.1150 0.1150 0.1150 31,000 +0.00(+0.00%)
Mar 21, 2016 0.1200 0.1200 0.1150 0.1150 17,500 -0.00(-4.17%)
Mar 18, 2016 0.1150 0.1200 0.1150 0.1200 15,000 +0.00(+0.00%)
Mar 17, 2016 0.1150 0.1250 0.1150 0.1200 10,500 -0.01(-4.00%)
Mar 16, 2016 0.1200 0.1250 0.1200 0.1250 21,333 +0.00(+0.00%)
Mar 15, 2016 0.1100 0.1250 0.1100 0.1250 2,600 +0.01(+13.64%)
Mar 14, 2016 0.1300 0.1300 0.1100 0.1100 78,550 -0.03(-18.52%)
Mar 11, 2016 0.1400 0.1450 0.1300 0.1350 16,500 +0.00(+0.00%)
Mar 10, 2016 0.1350 0.1450 0.1300 0.1350 48,600 +0.00(+0.00%)
Mar 09, 2016 0.1400 0.1400 0.1250 0.1350 233,225 +0.00(+0.00%)
Mar 08, 2016 0.1350 0.1350 0.1350 0.1350 28,500 +0.00(+0.00%)
Mar 07, 2016 0.1250 0.1400 0.1250 0.1350 361,812 +0.02(+12.50%)
Mar 04, 2016 0.1150 0.1250 0.1150 0.1200 60,250 +0.01(+9.09%)
Mar 03, 2016 0.1100 0.1150 0.1050 0.1100 167,000 -0.01(-4.35%)
Mar 02, 2016 0.1150 0.1150 0.1150 0.1150 19,394 +0.00(+0.00%)
Mar 01, 2016 0.1100 0.1150 0.1050 0.1150 21,200 +0.01(+4.55%)
Feb 29, 2016 0.1050 0.1100 0.1050 0.1100 59,450 +0.00(+0.00%)
Feb 26, 2016 0.1050 0.1100 0.1050 0.1100 12,000 +0.00(+0.00%)
Feb 25, 2016 0.1200 0.1200 0.1100 0.1100 26,625 +0.00(+0.00%)
Feb 24, 2016 0.1150 0.1150 0.1100 0.1100 23,500 -0.01(-8.33%)
Feb 23, 2016 0.1200 0.1250 0.1200 0.1200 28,595 +0.00(+0.00%)
Feb 22, 2016 0.1200 0.1250 0.1200 0.1200 32,500 +0.00(+0.00%)
Feb 19, 2016 0.1250 0.1350 0.1200 0.1200 45,570 +0.00(+0.00%)
Feb 18, 2016 0.1150 0.1250 0.1150 0.1200 86,500 +0.02(+20.00%)
Feb 17, 2016 0.1000 0.1000 0.1000 0.1000 47,900 +0.00(+0.00%)
Feb 16, 2016 0.0900 0.1000 0.0900 0.1000 65,250 +0.01(+11.11%)
Feb 12, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 11, 2016 0.0750 0.0800 0.0750 0.0800 87,400 +0.01(+14.29%)
Feb 10, 2016 0.0700 0.0700 0.0700 0.0700 245,000 +0.00(+0.00%)
Feb 09, 2016 0.0650 0.0700 0.0600 0.0700 55,000 +0.01(+7.69%)
Feb 08, 2016 0.0650 0.0650 0.0600 0.0650 253,111 -0.01(-7.14%)
Feb 05, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Feb 04, 2016 0.0650 0.0650 0.0650 0.0650 36,000 -0.01(-7.14%)
Feb 03, 2016 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Feb 02, 2016 0.0700 0.0700 0.0700 0.0700 30,281 +0.01(+16.67%)
Jan 29, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 28, 2016 0.0600 0.0650 0.0600 0.0650 126,000 +0.01(+8.33%)
Jan 26, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 25, 2016 0.0600 0.0600 0.0600 0.0600 23,000 -0.01(-14.29%)
Jan 22, 2016 0.0650 0.0700 0.0650 0.0700 10,520 +0.01(+7.69%)
Jan 21, 2016 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Jan 20, 2016 0.0650 0.0650 0.0600 0.0600 12,275 -0.01(-14.29%)
Jan 19, 2016 0.0650 0.0700 0.0650 0.0700 19,000 +0.00(+0.00%)
Jan 15, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 14, 2016 0.0650 0.0700 0.0600 0.0700 72,000 +0.00(+0.00%)
Jan 13, 2016 0.0650 0.0700 0.0650 0.0700 4,000 +0.01(+7.69%)
Jan 12, 2016 0.0650 0.0700 0.0650 0.0650 250,000 +0.01(+8.33%)
Jan 11, 2016 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Jan 08, 2016 0.0600 0.0650 0.0600 0.0650 7,000 +0.00(+0.00%)
Jan 07, 2016 0.0650 0.0650 0.0650 0.0650 12,000 +0.01(+8.33%)
Jan 06, 2016 0.0600 0.0650 0.0600 0.0600 12,000 +0.00(+0.00%)
Jan 05, 2016 0.0700 0.0700 0.0600 0.0600 120,000 -0.01(-14.29%)
Dec 31, 2015 0.0700 0.0700 0.0700 379 +0.01(+7.69%)
Dec 30, 2015 0.0650 0.0650 0.0650 0.0650 15,160 +0.00(+0.00%)
Dec 29, 2015 0.0650 0.0650 0.0650 0.0650 106,926 +0.00(+0.00%)
Dec 24, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 23, 2015 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Dec 22, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Dec 21, 2015 0.0750 0.0750 0.0700 0.0700 322,000 +0.01(+16.67%)
Dec 18, 2015 0.0600 0.0650 0.0600 0.0600 13,000 +0.00(+0.00%)
Dec 17, 2015 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+0.00%)
Dec 16, 2015 0.0600 0.0600 0.0600 0.0600 68,000 +0.00(+0.00%)
Dec 15, 2015 0.0650 0.0650 0.0600 0.0600 213,810 +0.00(+0.00%)
Dec 11, 2015 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Dec 10, 2015 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Dec 09, 2015 0.0700 0.0700 0.0650 0.0700 55,638 +0.00(+0.00%)
Dec 08, 2015 0.0700 0.0700 0.0700 0.0700 22,000 +0.00(+0.00%)
Dec 04, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 03, 2015 0.0700 0.0700 0.0650 0.0650 37,875 +0.00(+0.00%)
Dec 02, 2015 0.0650 0.0650 0.0650 0.0650 32,000 -0.01(-13.33%)
Dec 01, 2015 0.0800 0.0800 0.0700 0.0750 291,200 +0.00(+0.00%)
Nov 30, 2015 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Nov 27, 2015 0.0750 0.0800 0.0750 0.0750 120,363 +0.00(+0.00%)
Nov 26, 2015 0.0750 0.0750 0.0750 0.0750 55,000 -0.01(-6.25%)
Nov 24, 2015 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Nov 23, 2015 0.0850 115,400 +0.01(+6.25%)
Nov 20, 2015 0.0800 0.0800 0.0750 0.0800 40,800 +0.00(+0.00%)
Nov 19, 2015 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Nov 18, 2015 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Nov 17, 2015 0.0850 0.0850 0.0800 0.0800 42,000 +0.00(+0.00%)
Nov 16, 2015 0.0750 0.0800 0.0750 0.0800 19,000 +0.01(+6.67%)
Nov 13, 2015 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Nov 12, 2015 0.0800 0.0800 0.0750 0.0750 44,275 -0.01(-11.76%)
Nov 10, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 09, 2015 0.0900 0.0900 0.0850 0.0850 17,937 +0.00(+0.00%)
Nov 06, 2015 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Nov 05, 2015 0.0850 0.0900 0.0850 0.0850 63,000 -0.00(-5.56%)
Nov 04, 2015 0.0900 0.0900 0.0900 0.0900 13,070 +0.00(+0.00%)
Nov 03, 2015 0.0900 0.0900 0.0900 0.0900 1,630 +0.00(+0.00%)
Nov 02, 2015 0.0850 0.1000 0.0850 0.0900 107,250 +0.00(+5.88%)
Oct 30, 2015 0.0850 0.0900 0.0850 0.0850 26,050 -0.00(-5.56%)
Oct 29, 2015 0.0950 0.0950 0.0900 0.0900 54,900 -0.01(-5.26%)
Oct 28, 2015 0.0900 0.0950 0.0900 0.0950 233,500 -0.01(-5.00%)
Oct 27, 2015 0.1000 0.1000 0.1000 0.1000 4,275 +0.01(+5.26%)
Oct 26, 2015 0.1000 0.1000 0.0950 0.0950 38,000 -0.01(-9.52%)
Oct 23, 2015 0.1050 0.1050 0.1000 0.1050 25,000 +0.00(+0.00%)
Oct 22, 2015 0.1100 0.1100 0.1050 0.1050 19,110 +0.00(+0.00%)
Oct 20, 2015 0.1050 0.1050 0.1050 0 -0.03(-19.23%)
Oct 19, 2015 0.0800 0.1300 0.0800 0.1300 167,435 +0.04(+44.44%)
Oct 16, 2015 0.0850 0.0900 0.0850 0.0900 35,300 +0.01(+12.50%)
Oct 15, 2015 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Oct 14, 2015 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Oct 13, 2015 0.0800 0.0800 0.0800 0.0800 11,000 -0.01(-5.88%)
Oct 09, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 08, 2015 0.0800 0.0850 0.0800 0.0850 29,999 +0.01(+6.25%)
Oct 07, 2015 0.0750 0.0800 0.0750 0.0800 51,500 +0.01(+14.29%)
Oct 06, 2015 0.0750 0.0750 0.0700 0.0700 91,300 +0.01(+7.69%)
Oct 05, 2015 0.0750 0.0750 0.0650 0.0650 15,000 +0.00(+0.00%)
Sep 30, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 28, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 25, 2015 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Sep 24, 2015 0.0700 0.0700 0.0700 0.0700 47,250 +0.00(+0.00%)
Sep 22, 2015 0.0700 0.0700 0.0700 740 +0.00(+0.00%)
Sep 21, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Sep 18, 2015 0.0700 0.0700 0.0700 0.0700 6,002 -0.00(-6.67%)
Sep 17, 2015 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+7.14%)
Sep 16, 2015 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Sep 15, 2015 0.0650 0.0750 0.0650 0.0650 98,000 -0.01(-7.14%)
Sep 14, 2015 0.0650 0.0700 0.0650 0.0700 46,800 -0.00(-6.67%)
Sep 11, 2015 0.0650 0.0750 0.0650 0.0750 6,255 +0.01(+15.38%)
Sep 10, 2015 0.0650 0.0650 0.0650 0.0650 5,510 -0.01(-7.14%)
Sep 09, 2015 0.0700 0.0700 0.0700 0.0700 9,476 +0.00(+0.00%)
Sep 08, 2015 0.0750 0.0750 0.0700 0.0700 3,500 +0.01(+7.69%)
Sep 03, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 02, 2015 0.0650 0.0650 0.0650 0.0650 15,350 +0.00(+0.00%)
Aug 31, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 28, 2015 0.0650 0.0650 0.0650 0.0650 19,400 +0.01(+8.33%)
Aug 27, 2015 0.0650 0.0700 0.0600 0.0600 41,000 -0.01(-7.69%)
Aug 26, 2015 0.0700 0.0700 0.0650 0.0650 84,000 -0.01(-7.14%)
Aug 25, 2015 0.0700 0.0700 0.0700 0.0700 23,000 +0.01(+16.67%)
Aug 24, 2015 0.0700 0.0700 0.0600 0.0600 224,000 -0.02(-25.00%)
Aug 21, 2015 0.0800 0.0800 0.0800 0.0800 139,000 +0.01(+6.67%)
Aug 20, 2015 0.0700 0.0800 0.0600 0.0750 241,010 -0.01(-6.25%)
Aug 18, 2015 0.0800 0.0800 0.0800 100 +0.01(+6.67%)
Aug 17, 2015 0.0700 0.0800 0.0700 0.0750 223,485 +0.00(+0.00%)
Aug 14, 2015 0.0700 0.0750 0.0700 0.0750 182,000 +0.00(+7.14%)
Aug 13, 2015 0.0600 0.0700 0.0600 0.0700 115,900 +0.01(+16.67%)
Aug 12, 2015 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Aug 10, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 07, 2015 0.0500 0.0550 0.0500 0.0550 8,000 +0.00(+0.00%)
Aug 06, 2015 0.0550 0.0550 0.0550 0.0550 101,000 +0.00(+0.00%)
Aug 05, 2015 0.0550 0.0550 0.0550 0.0550 59,875 -0.01(-15.38%)
Jul 31, 2015 0.0650 0.0650 0.0650 1,050 +0.01(+18.18%)
Jul 30, 2015 0.0550 0.0550 0.0550 0.0550 11,600 +0.00(+0.00%)
Jul 29, 2015 0.0550 0.0550 0.0550 0.0550 79,900 +0.01(+22.22%)
Jul 28, 2015 0.0400 0.0500 0.0350 0.0450 446,775 +0.00(+0.00%)
Jul 24, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 23, 2015 0.0450 0.0450 0.0450 0.0450 63,800 +0.00(+0.00%)
Jul 22, 2015 0.0450 0.0450 0.0450 0.0450 11,650 -0.01(-10.00%)
Jul 21, 2015 0.0500 0.0550 0.0500 0.0500 90,100 +0.01(+11.11%)
Jul 20, 2015 0.0500 0.0500 0.0450 0.0450 6,975 -0.01(-10.00%)
Jul 17, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jul 16, 2015 0.0500 0.0500 0.0450 0.0500 61,000 +0.00(+0.00%)
Jul 15, 2015 0.0500 0.0550 0.0500 0.0500 170,222 -0.00(-9.09%)
Jul 14, 2015 0.0550 0.0550 0.0550 0.0550 26,250 +0.00(+0.00%)
Jul 13, 2015 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jul 10, 2015 0.0550 0.0550 0.0550 0.0550 2,035 +0.00(+10.00%)
Jul 09, 2015 0.0500 0.0500 0.0500 0.0500 1,500 -0.01(-16.67%)
Jul 08, 2015 0.0500 0.0600 0.0500 0.0600 35,000 +0.00(+9.09%)
Jul 07, 2015 0.0550 0.0550 0.0500 0.0550 127,500 -0.00(-8.33%)
Jul 06, 2015 0.0600 0.0600 0.0600 0.0600 28,000 +0.00(+9.09%)
Jul 02, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 30, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 24, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 22, 2015 0.0550 0.0550 0.0550 1,690 +0.00(+0.00%)
Jun 19, 2015 0.0550 0.0550 0.0550 0.0550 2,500 +0.00(+0.00%)
Jun 18, 2015 0.0600 0.0600 0.0550 0.0550 162,200 -0.01(-15.38%)
Jun 17, 2015 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jun 16, 2015 0.0650 0.0650 0.0650 0.0650 26,350 +0.00(+0.00%)
Jun 15, 2015 0.0700 0.0700 0.0650 0.0650 105,334 +0.00(+0.00%)
Jun 12, 2015 0.0700 0.0700 0.0650 0.0650 130,750 +0.01(+8.33%)
Jun 11, 2015 0.0600 0.0600 0.0600 0.0600 8,250 +0.00(+0.00%)
Jun 10, 2015 0.0600 0.0650 0.0600 0.0600 11,000 +0.00(+0.00%)
Jun 09, 2015 0.0600 0.0650 0.0600 0.0600 6,665 -0.01(-14.29%)
Jun 08, 2015 0.0650 0.0700 0.0650 0.0700 18,000 +0.01(+16.67%)
Jun 05, 2015 0.0700 0.0700 0.0600 0.0600 53,775 +0.00(+0.00%)
Jun 03, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 02, 2015 0.0650 0.0650 0.0650 0.0650 5,700 -0.01(-7.14%)
Jun 01, 2015 0.0700 0.0700 0.0700 0.0700 50,000 +0.01(+7.69%)
May 29, 2015 0.0650 0.0650 0.0650 0.0650 177,500 +0.00(+0.00%)
May 28, 2015 0.0650 0.0650 0.0650 0.0650 43,000 +0.00(+0.00%)
May 27, 2015 0.0700 0.0700 0.0650 0.0650 129,500 -0.01(-13.33%)
May 26, 2015 0.0700 0.0750 0.0700 0.0750 3,467 +0.00(+0.00%)
May 25, 2015 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
May 21, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 20, 2015 0.0750 0.0750 0.0650 0.0700 39,600 +0.00(+0.00%)
May 19, 2015 0.0700 0.0700 0.0700 0.0700 117,000 -0.00(-6.67%)
May 15, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 14, 2015 0.0750 0.0750 0.0700 0.0700 100,000 +0.00(+0.00%)
May 13, 2015 0.0700 0.0700 0.0700 0.0700 97,550 +0.01(+7.69%)
May 11, 2015 0.0650 0.0650 0.0650 400 +0.00(+0.00%)
May 08, 2015 0.0650 0.0650 0.0650 0.0650 11,400 +0.00(+0.00%)
May 06, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 05, 2015 0.0750 0.0750 0.0700 0.0700 46,823 +0.00(+0.00%)
May 04, 2015 0.0750 0.0750 0.0700 0.0700 59,000 -0.00(-6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.