Transition Metals Corp (XTM)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.04 | 0.05 | 0.04 | 146740 | 0.04886568 | CS |
| 4 | -0.005 | -11.1111111111 | 0.045 | 0.05 | 0.035 | 107824 | 0.04182243 | CS |
| 12 | -0.005 | -11.1111111111 | 0.045 | 0.055 | 0.035 | 67324 | 0.04254305 | CS |
| 26 | -0.025 | -38.4615384615 | 0.065 | 0.08 | 0.035 | 51019 | 0.05105212 | CS |
| 52 | -0.01 | -20 | 0.05 | 0.095 | 0.035 | 47198 | 0.05932522 | CS |
| 156 | -0.13 | -76.4705882353 | 0.17 | 0.19 | 0.035 | 34344 | 0.07117155 | CS |
| 260 | -0.085 | -68 | 0.125 | 0.26 | 0.035 | 43948 | 0.12218959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.04 | 34778 |
| 1741642800 | 0.05 | 0.01 | 25.00 | 0.04 | 0.05 | 0.04 | 424041 |
| 1741387200 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 48447 |
| 1741300800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 14000 |
| 1741214400 | 0.05 | 0.015 | 42.86 | 0.04 | 0.05 | 0.04 | 212433 |
| 1741128000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 159385 |
| 1741041600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 24969 |
| 1740782400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 21150 |
| 1740696000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 12370 |
| 1740609600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 54187 |
| 1740523200 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 63700 |
| 1740436800 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 29287 |
| 1740177600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 18702 |
| 1740091200 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 74000 |
| 1740004800 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 34000 |
| 1739918400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 37705 |
| 1739572800 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 88374 |
| 1739486400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 258332 |
| 1739400000 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 438789 |
| 1739313600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 60422 |
| 1739227200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 137000 |
| 1738968000 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.035 | 360000 |
| 1738881600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 239347 |
| 1738795200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 28540 |
| 1738708800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 23251 |
| 1738622400 | 0.045 | -0.005 | -10.00 | 0.04 | 0.045 | 0.04 | 18744 |
| 1738363200 | 0.05 | 0.01 | 25.00 | 0.04 | 0.05 | 0.04 | 39657 |
| 1738276800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 64900 |
| 1738190400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1738104000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 40000 |
| 1738017600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1175 |
| 1737758400 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 175000 |
| 1737672000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 74000 |
| 1737585600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 395 |
| 1737499200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737412800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737153600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737067200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 10980 |
| 1736980800 | 0.045 | -0.005 | -10.00 | 0.055 | 0.055 | 0.045 | 109558 |
| 1736894400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736808000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 7000 |
| 1736548800 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 1966 |
| 1736462400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 6005 |
| 1736376000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1736289600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 3000 |
| 1736203200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1735944000 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 31380 |
| 1735857600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 3000 |
| 1735684800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 38000 |
| 1735598400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735339200 | 0.05 | -0.005 | -9.09 | 0.045 | 0.05 | 0.045 | 40876 |
| 1735080000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1734993600 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 19000 |
| 1734734400 | 0.05 | 0.005 | 11.11 | 0.04 | 0.05 | 0.04 | 111978 |
| 1734648000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 9001 |
| 1734561600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734475200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1650 |
| 1734388800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734129600 | 0.045 | -0.01 | -18.18 | 0.045 | 0.045 | 0.045 | 45000 |
| 1734043200 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 1112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
