OTC Markets OTCPK - Delayed Quote USD

TRU Precious Metals Corp. (TRUIF)

0.0195

+0.0013

+(7.14%)

At close: June 3 at 9:55:09 AM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	0.0245	0.0245	0.0195	0.0195	0.0195	9,079
Jun 2, 2025	0.0180	0.0182	0.0147	0.0182	0.0182	27,500
May 30, 2025	0.0182	0.0182	0.0182	0.0182	0.0182	1,500
May 29, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 28, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	7,000
May 27, 2025	0.0167	0.0167	0.0167	0.0167	0.0167	-
May 23, 2025	0.0167	0.0167	0.0167	0.0167	0.0167	-
May 22, 2025	0.0167	0.0167	0.0167	0.0167	0.0167	-
May 21, 2025	0.0167	0.0167	0.0167	0.0167	0.0167	-
May 20, 2025	0.0167	0.0167	0.0167	0.0167	0.0167	-
May 19, 2025	0.0167	0.0167	0.0167	0.0167	0.0167	-
May 16, 2025	0.0167	0.0167	0.0167	0.0167	0.0167	-
May 15, 2025	0.0167	0.0167	0.0167	0.0167	0.0167	-
May 14, 2025	0.0167	0.0167	0.0167	0.0167	0.0167	2,400
May 13, 2025	0.0161	0.0161	0.0161	0.0161	0.0161	10,000
May 12, 2025	0.0164	0.0164	0.0164	0.0164	0.0164	-
May 9, 2025	0.0179	0.0179	0.0164	0.0164	0.0164	303,900
May 8, 2025	0.0146	0.0146	0.0146	0.0146	0.0146	-
May 7, 2025	0.0146	0.0146	0.0146	0.0146	0.0146	3,000
May 6, 2025	0.0181	0.0181	0.0181	0.0181	0.0181	-
May 5, 2025	0.0181	0.0181	0.0181	0.0181	0.0181	3,500
May 2, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	1,003
May 1, 2025	0.0111	0.0111	0.0111	0.0111	0.0111	-
Apr 30, 2025	0.0111	0.0111	0.0111	0.0111	0.0111	410
Apr 29, 2025	0.0296	0.0296	0.0110	0.0110	0.0110	130,153
Apr 28, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 25, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 24, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	1,850
Apr 23, 2025	0.0141	0.0141	0.0141	0.0141	0.0141	-
Apr 22, 2025	0.0141	0.0141	0.0141	0.0141	0.0141	-
Apr 21, 2025	0.0141	0.0141	0.0141	0.0141	0.0141	1,000
Apr 17, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	10,000
Apr 16, 2025	0.0191	0.0191	0.0191	0.0191	0.0191	-
Apr 15, 2025	0.0191	0.0191	0.0191	0.0191	0.0191	-
Apr 14, 2025	0.0191	0.0191	0.0191	0.0191	0.0191	-
Apr 11, 2025	0.0191	0.0191	0.0191	0.0191	0.0191	-
Apr 10, 2025	0.0191	0.0191	0.0191	0.0191	0.0191	-
Apr 9, 2025	0.0169	0.0191	0.0169	0.0191	0.0191	200
Apr 8, 2025	0.0125	0.0125	0.0125	0.0125	0.0125	17,000
Apr 7, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	10,000
Apr 4, 2025	0.0180	0.0180	0.0123	0.0123	0.0123	135,451
Apr 3, 2025	0.0146	0.0282	0.0127	0.0282	0.0282	573,648
Apr 2, 2025	0.0128	0.0128	0.0128	0.0128	0.0128	-
Apr 1, 2025	0.0176	0.0245	0.0118	0.0128	0.0128	41,450
Mar 31, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Mar 28, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Mar 27, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Mar 26, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Mar 25, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Mar 24, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Mar 21, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Mar 20, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Mar 19, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Mar 18, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Mar 17, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Mar 14, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Mar 13, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Mar 12, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Mar 11, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	2,050
Mar 10, 2025	0.0119	0.0119	0.0119	0.0119	0.0119	-
Mar 7, 2025	0.0119	0.0119	0.0119	0.0119	0.0119	1,000
Mar 6, 2025	0.0106	0.0106	0.0106	0.0106	0.0106	-
Mar 5, 2025	0.0118	0.0118	0.0106	0.0106	0.0106	44,880
Mar 4, 2025	0.0125	0.0125	0.0125	0.0125	0.0125	-
Mar 3, 2025	0.0125	0.0125	0.0125	0.0125	0.0125	-
Feb 28, 2025	0.0125	0.0125	0.0125	0.0125	0.0125	500
Feb 27, 2025	0.0124	0.0124	0.0124	0.0124	0.0124	100
Feb 26, 2025	0.0125	0.0125	0.0125	0.0125	0.0125	-
Feb 25, 2025	0.0132	0.0132	0.0125	0.0125	0.0125	9,800
Feb 24, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 21, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	30,000
Feb 20, 2025	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 19, 2025	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 18, 2025	0.0132	0.0132	0.0132	0.0132	0.0132	1,050
Feb 14, 2025	0.0171	0.0171	0.0171	0.0171	0.0171	6,000
Feb 13, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Feb 12, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Feb 11, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Feb 10, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Feb 7, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Feb 6, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Feb 5, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Feb 4, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Feb 3, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	1,310
Jan 31, 2025	0.0172	0.0172	0.0172	0.0172	0.0172	100
Jan 30, 2025	0.0170	0.0175	0.0170	0.0175	0.0175	53,000
Jan 29, 2025	0.0172	0.0172	0.0172	0.0172	0.0172	4,000
Jan 28, 2025	0.0173	0.0173	0.0173	0.0173	0.0173	250
Jan 27, 2025	0.0121	0.0121	0.0121	0.0121	0.0121	-
Jan 24, 2025	0.0121	0.0121	0.0121	0.0121	0.0121	-
Jan 23, 2025	0.0121	0.0121	0.0121	0.0121	0.0121	-
Jan 22, 2025	0.0121	0.0121	0.0121	0.0121	0.0121	-
Jan 21, 2025	0.0139	0.0139	0.0121	0.0121	0.0121	42,000
Jan 17, 2025	0.0139	0.0139	0.0139	0.0139	0.0139	-
Jan 16, 2025	0.0139	0.0139	0.0139	0.0139	0.0139	-
Jan 15, 2025	0.0139	0.0139	0.0139	0.0139	0.0139	11,500
Jan 14, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Jan 13, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Jan 10, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Jan 8, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Jan 7, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Jan 6, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Jan 3, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Jan 2, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Dec 31, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Dec 30, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Dec 27, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Dec 26, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Dec 24, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Dec 23, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	9,000
Dec 20, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Dec 19, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	10,000
Dec 18, 2024	0.0139	0.0222	0.0138	0.0138	0.0138	11,100
Dec 17, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	6,325
Dec 16, 2024	0.0123	0.0135	0.0117	0.0135	0.0135	17,304
Dec 13, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	500
Dec 12, 2024	0.0135	0.0135	0.0117	0.0117	0.0117	11,500
Dec 11, 2024	0.0100	0.0135	0.0100	0.0135	0.0135	1,100
Dec 10, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	3,000
Dec 9, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	3,175
Dec 6, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	-
Dec 5, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	5,000
Dec 4, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	-
Dec 3, 2024	0.0121	0.0139	0.0121	0.0139	0.0139	1,200
Dec 2, 2024	0.0100	0.0122	0.0100	0.0122	0.0122	4,514
Nov 29, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Nov 27, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	5,000
Nov 26, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Nov 25, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	5,500
Nov 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 21, 2024	0.0142	0.0142	0.0120	0.0120	0.0120	45,000
Nov 20, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Nov 19, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Nov 18, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	1,103
Nov 15, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	3,000
Nov 14, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	450
Nov 13, 2024	0.0106	0.0118	0.0106	0.0118	0.0118	65,000
Nov 12, 2024	0.0143	0.0143	0.0111	0.0111	0.0111	67,000
Nov 11, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	1,000
Nov 8, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
Nov 7, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
Nov 6, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
Nov 5, 2024	0.0127	0.0181	0.0127	0.0127	0.0127	2,100
Nov 4, 2024	0.0199	0.0199	0.0199	0.0199	0.0199	-
Nov 1, 2024	0.0199	0.0199	0.0199	0.0199	0.0199	-
Oct 31, 2024	0.0199	0.0199	0.0199	0.0199	0.0199	2,500
Oct 30, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Oct 29, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Oct 28, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Oct 25, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Oct 24, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Oct 23, 2024	0.0183	0.0183	0.0128	0.0128	0.0128	13,202
Oct 22, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Oct 21, 2024	0.0111	0.0144	0.0111	0.0144	0.0144	2,478
Oct 18, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	2,500
Oct 17, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	590
Oct 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 11, 2024	0.0228	0.0228	0.0144	0.0150	0.0150	46,788
Oct 10, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Oct 9, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Oct 8, 2024	0.0233	0.0272	0.0111	0.0111	0.0111	58,500
Oct 7, 2024	0.0250	0.0250	0.0167	0.0183	0.0183	109,605
Oct 4, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	56,000
Oct 3, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	24,400
Oct 2, 2024	0.0187	0.0200	0.0187	0.0200	0.0200	100,000
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 30, 2024	0.0184	0.0200	0.0184	0.0200	0.0200	1,600
Sep 27, 2024	0.0247	0.0247	0.0186	0.0186	0.0186	8,000
Sep 26, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
Sep 25, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
Sep 24, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
Sep 23, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
Sep 20, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
Sep 19, 2024	0.0190	0.0190	0.0187	0.0187	0.0187	108,298
Sep 18, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 17, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 16, 2024	0.0200	0.0200	0.0185	0.0185	0.0185	50,500
Sep 13, 2024	0.0196	0.0196	0.0180	0.0180	0.0180	6,300
Sep 12, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Sep 11, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Sep 10, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Sep 9, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	5,000
Sep 6, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 5, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 4, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 3, 2024	0.0227	0.0227	0.0185	0.0185	0.0185	5,333
Aug 30, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	1,000
Aug 29, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Aug 28, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Aug 27, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	1,000
Aug 26, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	9,999
Aug 23, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Aug 22, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Aug 21, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Aug 20, 2024	0.0220	0.0220	0.0196	0.0196	0.0196	1,500
Aug 19, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Aug 16, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	1,000
Aug 15, 2024	0.0185	0.0185	0.0175	0.0185	0.0185	18,950
Aug 14, 2024	0.0202	0.0202	0.0179	0.0185	0.0185	49,200
Aug 13, 2024	0.0196	0.0328	0.0196	0.0328	0.0328	102,000
Aug 12, 2024	0.0215	0.0215	0.0186	0.0186	0.0186	19,000
Aug 9, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Aug 8, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Aug 7, 2024	0.0213	0.0214	0.0186	0.0186	0.0186	90,000
Aug 6, 2024	0.0218	0.0236	0.0218	0.0218	0.0218	87,807
Aug 5, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Aug 2, 2024	0.0254	0.0255	0.0232	0.0254	0.0254	50,001
Aug 1, 2024	0.0300	0.0300	0.0235	0.0254	0.0254	32,500
Jul 31, 2024	0.0280	0.0280	0.0250	0.0255	0.0255	44,000
Jul 30, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	10,035
Jul 29, 2024	0.0249	0.0249	0.0217	0.0240	0.0240	1,700
Jul 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 25, 2024	0.0050	0.0110	0.0040	0.0040	0.0040	25,000
Jul 24, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	300
Jul 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Jul 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	10,000
Jul 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 15, 2024	0.0040	0.0220	0.0040	0.0170	0.0170	37,457
Jul 12, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	-
Jul 11, 2024	0.0199	0.0258	0.0186	0.0258	0.0258	90,300
Jul 10, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	5,000
Jul 9, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 8, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 5, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 3, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	11,200
Jul 2, 2024	0.0264	0.0264	0.0204	0.0204	0.0204	4,700
Jul 1, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Jun 28, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Jun 27, 2024	0.0300	0.0300	0.0242	0.0242	0.0242	1,199
Jun 26, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 25, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	5,000
Jun 24, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Jun 21, 2024	0.0200	0.0222	0.0200	0.0222	0.0222	124,001
Jun 20, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Jun 18, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	3,000
Jun 17, 2024	0.0181	0.0197	0.0181	0.0197	0.0197	9,000
Jun 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 12, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	3,150
Jun 11, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Jun 10, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	1,045
Jun 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TRU Precious Metals Corp. (TRUIF)