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 30, 2019 0.0400 0.0400 0.0400 0.0400 63,800 +0.00(+0.00%)
Apr 29, 2019 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Apr 25, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 23, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 22, 2019 0.0400 0.0400 0.0400 0.0400 2,110 -0.01(-20.00%)
Apr 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 17, 2019 0.0500 0.0500 0.0500 0.0500 165,000 +0.00(+0.00%)
Apr 16, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Apr 15, 2019 0.0500 0.0500 0.0500 0.0500 75,000 -0.01(-16.67%)
Apr 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 09, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 08, 2019 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Apr 04, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Apr 03, 2019 0.0600 0.0700 0.0600 0.0700 80,385 +0.01(+16.67%)
Apr 02, 2019 0.0600 0.0600 0.0600 0.0600 200,000 +0.00(+0.00%)
Mar 29, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 28, 2019 0.0600 0.0600 0.0600 0.0600 63,000 +0.00(+0.00%)
Mar 27, 2019 0.0600 0.0600 0.0600 0.0600 33,000 +0.00(+0.00%)
Mar 26, 2019 0.0600 0.0600 0.0600 0.0600 58,000 -0.01(-14.29%)
Mar 25, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Mar 22, 2019 0.0600 0.0600 0.0600 0.0600 49,000 +0.00(+0.00%)
Mar 19, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 18, 2019 0.0600 0.0600 0.0600 0.0600 11,000 -0.01(-14.29%)
Mar 15, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Mar 14, 2019 0.0700 0.0700 0.0700 0.0700 2,400 +0.01(+16.67%)
Mar 13, 2019 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-14.29%)
Mar 12, 2019 0.0700 0.0700 0.0600 0.0700 13,630 +0.00(+0.00%)
Mar 08, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Mar 07, 2019 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Mar 06, 2019 0.0600 0.0600 0.0600 0.0600 2,300 +0.00(+0.00%)
Mar 05, 2019 0.0600 0.0600 0.0600 0.0600 3,450 -0.01(-14.29%)
Mar 04, 2019 0.0600 0.0700 0.0600 0.0700 10,000 +0.00(+0.00%)
Mar 01, 2019 0.0600 0.0700 0.0600 0.0700 30,000 +0.01(+16.67%)
Feb 28, 2019 0.0500 0.0600 0.0500 0.0600 113,500 +0.00(+0.00%)
Feb 27, 2019 0.0600 0.0600 0.0600 0.0600 281,000 +0.01(+20.00%)
Feb 26, 2019 0.0600 0.0700 0.0500 0.0500 655,000 -0.02(-28.57%)
Feb 25, 2019 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Feb 22, 2019 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Feb 21, 2019 0.0700 0.0700 0.0700 0.0700 240,000 +0.00(+0.00%)
Feb 20, 2019 0.0700 0.0700 0.0700 0.0700 53,600 +0.00(+0.00%)
Feb 19, 2019 0.0600 0.0700 0.0600 0.0700 100,000 +0.01(+16.67%)
Feb 15, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Feb 14, 2019 0.0600 0.0700 0.0600 0.0700 50,000 +0.01(+16.67%)
Feb 12, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 11, 2019 0.0600 0.0600 0.0600 0.0600 97,000 +0.00(+0.00%)
Feb 08, 2019 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Feb 07, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Feb 06, 2019 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Feb 05, 2019 0.0600 0.0600 0.0600 0.0600 14,550 +0.00(+0.00%)
Feb 04, 2019 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Feb 01, 2019 0.0600 0.0600 0.0600 0.0600 102,000 +0.00(+0.00%)
Jan 31, 2019 0.0600 0.0600 0.0600 0.0600 168,100 +0.00(+0.00%)
Jan 30, 2019 0.0500 0.0600 0.0500 0.0600 242,300 +0.01(+20.00%)
Jan 29, 2019 0.0500 0.0500 0.0500 0.0500 11,125 +0.00(+0.00%)
Jan 28, 2019 0.0500 0.0500 0.0500 0.0500 59,700 +0.01(+25.00%)
Jan 25, 2019 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Jan 24, 2019 0.0500 0.0500 0.0400 0.0400 174,000 -0.01(-20.00%)
Jan 23, 2019 0.0400 0.0500 0.0400 0.0500 568,000 +0.01(+25.00%)
Jan 22, 2019 0.0400 0.0400 0.0400 0.0400 72,550 +0.00(+0.00%)
Jan 21, 2019 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Jan 18, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jan 17, 2019 0.0400 0.0400 0.0400 0.0400 183,241 +0.00(+0.00%)
Jan 16, 2019 0.0400 0.0400 0.0400 0.0400 300,000 +0.00(+0.00%)
Jan 15, 2019 0.0400 0.0400 0.0400 0.0400 121,000 +0.00(+0.00%)
Jan 09, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 08, 2019 0.0400 0.0400 0.0400 0.0400 131,000 +0.00(+0.00%)
Jan 07, 2019 0.0400 0.0400 0.0400 0.0400 126,000 +0.00(+0.00%)
Jan 04, 2019 0.0400 0.0400 0.0400 0.0400 83,000 +0.00(+0.00%)
Jan 03, 2019 0.0400 0.0400 0.0400 0.0400 238,200 +0.00(+0.00%)
Jan 02, 2019 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0400 0.0400 0.0400 123,000 +0.00(+0.00%)
Dec 27, 2018 0.0500 0.0500 0.0400 0.0400 489,219 -0.01(-20.00%)
Dec 24, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 21, 2018 0.0400 0.0600 0.0400 0.0500 944,000 +0.01(+25.00%)
Dec 20, 2018 0.0500 0.0500 0.0400 0.0400 1,182,260 +0.00(+0.00%)
Dec 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 17, 2018 0.0400 0.0400 0.0400 0.0400 95,000 +0.00(+0.00%)
Dec 14, 2018 0.0400 0.0400 0.0400 0.0400 45,200 +0.00(+0.00%)
Dec 13, 2018 0.0500 0.0500 0.0400 0.0400 235,000 +0.00(+0.00%)
Dec 12, 2018 0.0400 0.0400 0.0400 0.0400 229,500 +0.00(+0.00%)
Dec 11, 2018 0.0400 0.0400 0.0400 0.0400 28,700 +0.00(+0.00%)
Dec 10, 2018 0.0400 0.0400 0.0400 0.0400 51,229 +0.00(+0.00%)
Dec 07, 2018 0.0400 0.0400 0.0300 0.0400 234,000 +0.00(+0.00%)
Dec 06, 2018 0.0500 0.0500 0.0400 0.0400 800,000 +0.00(+0.00%)
Dec 05, 2018 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Dec 04, 2018 0.0500 0.0500 0.0400 0.0400 735,000 -0.01(-20.00%)
Dec 03, 2018 0.0500 0.0500 0.0500 0.0500 94,000 -0.01(-16.67%)
Nov 29, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 28, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 27, 2018 0.0500 0.0600 0.0500 0.0500 135,271 -0.01(-16.67%)
Nov 26, 2018 0.0500 0.0600 0.0500 0.0600 117,000 +0.01(+20.00%)
Nov 23, 2018 0.0700 0.0800 0.0500 0.0500 534,450 -0.02(-28.57%)
Nov 22, 2018 0.0700 0.0700 0.0700 0.0700 52,513 +0.00(+0.00%)
Nov 21, 2018 0.0700 0.0700 0.0700 0.0700 42,000 +0.01(+16.67%)
Nov 20, 2018 0.0700 0.0700 0.0600 0.0600 105,000 -0.01(-14.29%)
Nov 19, 2018 0.0700 0.0800 0.0700 0.0700 10,000 -0.01(-12.50%)
Nov 16, 2018 0.0700 0.0800 0.0700 0.0800 17,333 +0.01(+14.29%)
Nov 15, 2018 0.0700 0.0700 0.0700 0.0700 7,433 -0.01(-12.50%)
Nov 14, 2018 0.0700 0.0800 0.0700 0.0800 47,000 +0.01(+14.29%)
Nov 12, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 09, 2018 0.0700 0.0700 0.0700 0.0700 138,000 -0.01(-12.50%)
Nov 08, 2018 0.0700 0.0800 0.0700 0.0800 36,000 +0.00(+0.00%)
Nov 07, 2018 0.0700 0.0800 0.0700 0.0800 112,000 +0.01(+14.29%)
Nov 06, 2018 0.0800 0.0800 0.0700 0.0700 110,500 -0.01(-12.50%)
Nov 05, 2018 0.0800 0.0800 0.0700 0.0800 5,000 +0.00(+0.00%)
Nov 02, 2018 0.0800 0.0800 0.0800 0.0800 75,000 +0.00(+0.00%)
Nov 01, 2018 0.0800 0.0800 0.0800 0.0800 130,500 -0.01(-11.11%)
Oct 31, 2018 0.0800 0.0900 0.0800 0.0900 21,500 +0.01(+12.50%)
Oct 30, 2018 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
Oct 29, 2018 0.0900 0.0900 0.0800 0.0900 22,000 +0.01(+12.50%)
Oct 26, 2018 0.0800 0.0900 0.0800 0.0800 207,650 +0.00(+0.00%)
Oct 24, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 23, 2018 0.0800 0.0800 0.0800 200 +0.00(+0.00%)
Oct 22, 2018 0.0800 0.0900 0.0800 0.0800 116,000 +0.00(+0.00%)
Oct 19, 2018 0.0800 0.0800 0.0800 0.0800 28,400 +0.00(+0.00%)
Oct 18, 2018 0.0800 0.0800 0.0800 40 +0.00(+0.00%)
Oct 17, 2018 0.0900 0.0900 0.0800 0.0800 26,000 +0.00(+0.00%)
Oct 16, 2018 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-11.11%)
Oct 11, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 10, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Oct 09, 2018 0.0900 0.0900 0.0800 0.0800 8,440 -0.01(-11.11%)
Oct 05, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 04, 2018 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Oct 03, 2018 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Oct 02, 2018 0.0900 0.0900 0.0900 0.0900 16,000 -0.01(-10.00%)
Sep 28, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 27, 2018 0.0900 0.1000 0.0900 0.1000 62,000 +0.00(+0.00%)
Sep 25, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Sep 24, 2018 0.1000 0.1000 0.0900 0.0900 36,875 -0.01(-10.00%)
Sep 20, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Sep 19, 2018 0.0900 0.0900 0.0900 0.0900 3,154 +0.00(+0.00%)
Sep 18, 2018 0.0900 0.0900 0.0900 0.0900 6,500 +0.00(+0.00%)
Sep 17, 2018 0.0800 0.0900 0.0800 0.0900 3,000 +0.00(+0.00%)
Sep 14, 2018 0.0900 0.0900 0.0800 0.0900 165,000 -0.01(-10.00%)
Sep 13, 2018 0.1000 0.1000 0.1000 0.1000 10,050 +0.01(+11.11%)
Sep 12, 2018 0.0900 0.0900 0.0900 0.0900 48,000 -0.01(-10.00%)
Sep 11, 2018 0.0900 0.1000 0.0900 0.1000 65,275 +0.01(+11.11%)
Sep 10, 2018 0.1000 0.1000 0.0900 0.0900 103,000 +0.00(+0.00%)
Sep 07, 2018 0.0800 0.0900 0.0800 0.0900 81,800 +0.01(+12.50%)
Sep 06, 2018 0.0800 0.0800 0.0800 0.0800 16,500 +0.00(+0.00%)
Sep 05, 2018 0.0800 0.0800 0.0800 0.0800 9,000 -0.01(-11.11%)
Sep 04, 2018 0.0900 0.0900 0.0900 0.0900 24,000 +0.01(+12.50%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 29, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Aug 28, 2018 0.0900 0.0900 0.0800 0.0900 40,000 +0.01(+12.50%)
Aug 24, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 23, 2018 0.0700 0.0800 0.0700 0.0800 8,000 +0.00(+0.00%)
Aug 22, 2018 0.0700 0.0800 0.0700 0.0800 94,000 +0.00(+0.00%)
Aug 21, 2018 0.0800 0.0800 0.0800 0.0800 67,500 +0.00(+0.00%)
Aug 20, 2018 0.0700 0.0800 0.0700 0.0800 123,650 +0.01(+14.29%)
Aug 17, 2018 0.0700 0.0700 0.0700 0.0700 103,350 +0.00(+0.00%)
Aug 16, 2018 0.0600 0.0700 0.0600 0.0700 37,700 +0.01(+16.67%)
Aug 15, 2018 0.0600 0.0700 0.0600 0.0600 17,500 -0.01(-14.29%)
Aug 14, 2018 0.0800 0.0800 0.0600 0.0700 221,379 +0.00(+0.00%)
Aug 13, 2018 0.0800 0.0800 0.0700 0.0700 111,000 -0.01(-12.50%)
Aug 10, 2018 0.0800 0.0800 0.0700 0.0800 255,500 +0.00(+0.00%)
Aug 09, 2018 0.0800 0.0800 0.0800 0.0800 77,000 +0.00(+0.00%)
Aug 08, 2018 0.0800 0.0900 0.0800 0.0800 8,500 -0.01(-11.11%)
Aug 03, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 02, 2018 0.0800 0.0800 0.0800 0.0800 103,600 -0.01(-11.11%)
Aug 01, 2018 0.0900 0.0900 0.0900 0.0900 1,375 +0.00(+0.00%)
Jul 31, 2018 0.0800 0.0900 0.0800 0.0900 67,000 +0.01(+12.50%)
Jul 26, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 23, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 20, 2018 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+5.88%)
Jul 19, 2018 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Jul 18, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Jul 16, 2018 0.0800 0.0800 0.0800 700 -0.01(-11.11%)
Jul 13, 2018 0.0900 0.0900 0.0850 0.0900 7,821 +0.00(+5.88%)
Jul 12, 2018 0.0850 0.0850 0.0850 0.0850 20,200 +0.00(+0.00%)
Jul 11, 2018 0.0900 0.0900 0.0850 0.0850 26,764 -0.00(-5.56%)
Jul 10, 2018 0.0900 0.0900 0.0900 0.0900 57,000 +0.00(+5.88%)
Jul 09, 2018 0.0850 0.0850 0.0850 0.0850 7,500 -0.00(-5.56%)
Jul 06, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Jul 05, 2018 0.0850 0.0850 0.0850 0.0850 15,000 -0.00(-5.56%)
Jul 04, 2018 0.0900 0.0900 0.0900 0.0900 61,200 +0.00(+0.00%)
Jul 03, 2018 0.0850 0.0900 0.0850 0.0900 8,000 +0.01(+12.50%)
Jun 29, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 28, 2018 0.0850 0.1000 0.0850 0.0900 130,500 +0.01(+12.50%)
Jun 27, 2018 0.0850 0.0850 0.0800 0.0800 12,000 +0.00(+0.00%)
Jun 26, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jun 25, 2018 0.0850 0.0850 0.0800 0.0800 23,000 -0.01(-11.11%)
Jun 22, 2018 0.0900 0.1000 0.0900 0.0900 90,500 +0.00(+5.88%)
Jun 21, 2018 0.0900 0.0950 0.0850 0.0850 255,586 -0.01(-10.53%)
Jun 20, 2018 0.1050 0.1050 0.0900 0.0950 167,000 -0.01(-13.64%)
Jun 19, 2018 0.1050 0.1100 0.1050 0.1100 32,000 +0.01(+4.76%)
Jun 18, 2018 0.1150 0.1150 0.1050 0.1050 97,500 -0.01(-8.70%)
Jun 15, 2018 0.1150 0.1150 0.1150 9,500 +0.00(+0.00%)
Jun 13, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 12, 2018 0.1100 0.1150 0.1050 0.1150 26,125 +0.01(+4.55%)
Jun 11, 2018 0.1100 0.1100 0.1100 0.1100 46,000 +0.01(+4.76%)
Jun 08, 2018 0.1050 0.1050 0.1050 0.1050 29,000 +0.00(+0.00%)
Jun 07, 2018 0.1150 0.1150 0.1050 0.1050 87,099 -0.01(-8.70%)
Jun 06, 2018 0.1000 0.1150 0.1000 0.1150 166,650 +0.01(+4.55%)
Jun 04, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 01, 2018 0.1100 0.1100 0.1050 0.1050 163,700 -0.01(-8.70%)
May 31, 2018 0.1150 0.1150 0.1150 0.1150 1,300 -0.01(-8.00%)
May 30, 2018 0.1150 0.1250 0.1150 0.1250 38,000 +0.01(+13.64%)
May 29, 2018 0.1250 0.1250 0.1100 0.1100 113,160 -0.01(-12.00%)
May 28, 2018 0.1250 0.1250 0.1250 0.1250 27,500 +0.00(+0.00%)
May 25, 2018 0.1350 0.1350 0.1250 0.1250 34,000 -0.01(-3.85%)
May 24, 2018 0.1350 0.1350 0.1300 0.1300 44,643 +0.00(+0.00%)
May 23, 2018 0.1300 0.1350 0.1300 0.1300 72,147 -0.01(-3.70%)
May 22, 2018 0.1350 0.1350 0.1300 0.1350 16,550 -0.01(-3.57%)
May 18, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 17, 2018 0.1400 0.1400 0.1400 0.1400 27,000 +0.01(+3.70%)
May 16, 2018 0.1300 0.1350 0.1300 0.1350 26,000 +0.01(+8.00%)
May 15, 2018 0.1250 0.1250 0.1250 0.1250 2,500 +0.00(+0.00%)
May 14, 2018 0.1300 0.1300 0.1250 0.1250 44,000 +0.00(+0.00%)
May 11, 2018 0.1400 0.1400 0.1250 0.1250 153,000 -0.02(-13.79%)
May 10, 2018 0.1500 0.1500 0.1450 0.1450 8,000 +0.00(+0.00%)
May 09, 2018 0.1350 0.1450 0.1350 0.1450 67,585 +0.00(+3.57%)
May 08, 2018 0.1400 0.1400 0.1400 0.1400 23,500 +0.01(+3.70%)
May 07, 2018 0.1350 0.1400 0.1350 0.1350 54,500 +0.01(+3.85%)
May 04, 2018 0.1300 0.1350 0.1250 0.1300 78,500 +0.00(+0.00%)
May 03, 2018 0.1400 0.1400 0.1300 0.1300 200,470 +0.00(+0.00%)
May 02, 2018 0.1300 0.1300 0.1250 0.1300 110,500 -0.01(-3.70%)
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.