Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,323.51 -2,980.29 (-4.63%) CMC Crypto 200
1,265.49 -44.23 (-3.38%)
Torr Metals Inc. (TMET.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 02:10PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 6,500 |
| 20 Jun 2024 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | 0.1100 | 124,500 |
| 19 Jun 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 14,500 |
| 18 Jun 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | - |
| 17 Jun 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 41,500 |
| 14 Jun 2024 | 0.1350 | 0.1650 | 0.1350 | 0.1450 | 0.1450 | 728,907 |
| 13 Jun 2024 | 0.1350 | 0.1500 | 0.1350 | 0.1350 | 0.1350 | 172,900 |
| 12 Jun 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 17,000 |
| 11 Jun 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,500 |
| 10 Jun 2024 | 0.1400 | 0.1500 | 0.1350 | 0.1500 | 0.1500 | 16,013 |
| 07 Jun 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 5,000 |
| 06 Jun 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 71,000 |
| 05 Jun 2024 | 0.1750 | 0.1750 | 0.1650 | 0.1650 | 0.1650 | 18,000 |
| 04 Jun 2024 | 0.1600 | 0.1800 | 0.1550 | 0.1750 | 0.1750 | 55,500 |
| 03 Jun 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 42,500 |
| 31 May 2024 | 0.1700 | 0.1950 | 0.1700 | 0.1950 | 0.1950 | 65,500 |
| 30 May 2024 | 0.1550 | 0.1950 | 0.1550 | 0.1950 | 0.1950 | 410,571 |
| 29 May 2024 | 0.1450 | 0.1550 | 0.1450 | 0.1550 | 0.1550 | 30,338 |
| 28 May 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 16,028 |
| 27 May 2024 | 0.1500 | 0.1600 | 0.1350 | 0.1350 | 0.1350 | 106,500 |
| 24 May 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 10,000 |
| 23 May 2024 | 0.1500 | 0.1550 | 0.1300 | 0.1550 | 0.1550 | 149,900 |
| 22 May 2024 | 0.1400 | 0.1550 | 0.1400 | 0.1400 | 0.1400 | 183,500 |
| 21 May 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 101,235 |
| 17 May 2024 | 0.1400 | 0.1700 | 0.1400 | 0.1700 | 0.1700 | 157,500 |
| 16 May 2024 | 0.1750 | 0.1750 | 0.1350 | 0.1400 | 0.1400 | 175,141 |
| 15 May 2024 | 0.1450 | 0.1900 | 0.1400 | 0.1800 | 0.1800 | 294,251 |
| 14 May 2024 | 0.1050 | 0.1500 | 0.1050 | 0.1400 | 0.1400 | 222,516 |
| 13 May 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 4,000 |
| 10 May 2024 | 0.1050 | 0.1200 | 0.1050 | 0.1100 | 0.1100 | 194,500 |
| 09 May 2024 | 0.0950 | 0.1200 | 0.0900 | 0.1200 | 0.1200 | 344,950 |
| 08 May 2024 | 0.0750 | 0.1150 | 0.0650 | 0.0950 | 0.0950 | 320,463 |
| 07 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 |
| 06 May 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 58,000 |
| 03 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 02 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 55,000 |
| 01 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 11,000 |
| 30 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
| 29 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,000 |
| 26 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 47,000 |
| 25 Apr 2024 | 0.0700 | 0.0900 | 0.0600 | 0.0750 | 0.0750 | 397,850 |
| 24 Apr 2024 | 0.0550 | 0.0700 | 0.0500 | 0.0650 | 0.0650 | 578,066 |
| 23 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 22 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
| 19 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 18 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 17 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 16 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 15 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 12 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,666 |
| 11 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 10 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| 09 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
| 08 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 75,000 |
| 05 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 159,650 |
| 04 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 187,000 |
| 03 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
| 02 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 101,000 |
| 01 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 51,000 |
| 28 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 27 Mar 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 357,000 |
| 26 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 70,000 |
| 25 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 538,000 |
| 22 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 21 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 20 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 19 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 18 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 15 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 34,000 |
| 14 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 13 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 150,000 |
| 12 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 11 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 150,000 |
| 08 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 40,000 |
| 07 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 30,000 |
| 06 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 05 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
| 04 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 70,000 |
| 01 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 106,000 |
| 29 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 65,000 |
| 28 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 55,000 |
| 27 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 26 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 18,000 |
| 23 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 22 Feb 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 130,992 |
| 21 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 20 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 18,000 |
| 16 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 15 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 14 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 13 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 12 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 09 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 08 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 07 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 06 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 45,000 |
| 05 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 02 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 01 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 13,500 |
| 31 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,000 |
| *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.