Trekor Metals Limited TKO.TO
9.69 CAD -0.22 (-2.22%)
As ofNov 13, 2026, 4:00 PM EST
9.56 Day range 9.99
5.93 52-week range 13.44
- YTD
- +24.71%
- 1 year
- +63.41%
TKO.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.96 | 9.99 | 9.56 | 9.69 | -0.22 | -2.22% | 572,638 |
| Nov 12, 2026 | 9.97 | 10.09 | 9.69 | 9.91 | -0.38 | -3.69% | 701,600 |
| Nov 11, 2026 | 10.49 | 10.65 | 10.26 | 10.29 | -0.02 | -0.19% | 595,000 |
| Nov 10, 2026 | 10.28 | 10.57 | 10.14 | 10.31 | -0.29 | -2.74% | 764,400 |
| Nov 9, 2026 | 10.23 | 10.78 | 10.10 | 10.60 | +0.75 | +7.61% | 1,009,600 |
| Nov 6, 2026 | 9.89 | 10.07 | 9.61 | 9.85 | +0.06 | +0.61% | 958,700 |
| Nov 5, 2026 | 10.35 | 10.59 | 9.44 | 9.79 | -0.77 | -7.29% | 2,574,400 |
| Nov 4, 2026 | 10.82 | 10.82 | 10.31 | 10.56 | +0.15 | +1.44% | 986,700 |
| Nov 3, 2026 | 10.30 | 10.48 | 10.12 | 10.41 | +0.06 | +0.58% | 841,200 |
| Nov 2, 2026 | 10.51 | 10.78 | 10.32 | 10.35 | +0.05 | +0.49% | 1,167,600 |
| Oct 30, 2026 | 10.52 | 10.52 | 9.89 | 10.30 | -0.73 | -6.62% | 1,644,500 |
| Oct 29, 2026 | 10.99 | 11.05 | 10.80 | 11.03 | -0.28 | -2.48% | 790,500 |
| Oct 28, 2026 | 11.28 | 11.33 | 11.02 | 11.31 | 0.00 | 0.00% | 683,500 |
| Oct 27, 2026 | 10.88 | 11.33 | 10.66 | 11.31 | +0.60 | +5.60% | 680,500 |
| Oct 26, 2026 | 10.58 | 10.86 | 10.41 | 10.71 | +0.28 | +2.68% | 706,400 |
| Oct 23, 2026 | 10.20 | 10.61 | 10.16 | 10.43 | +0.19 | +1.86% | 920,500 |
| Oct 22, 2026 | 10.69 | 10.71 | 10.20 | 10.24 | -0.93 | -8.33% | 1,134,100 |
| Oct 21, 2026 | 11.20 | 11.22 | 10.81 | 11.17 | +0.01 | +0.09% | 1,007,500 |
| Oct 20, 2026 | 11.00 | 11.52 | 10.90 | 11.16 | -0.04 | -0.36% | 1,024,800 |
| Oct 19, 2026 | 11.18 | 11.37 | 11.08 | 11.20 | -0.05 | -0.44% | 827,100 |
| Oct 16, 2026 | 11.48 | 11.67 | 11.13 | 11.25 | -0.22 | -1.92% | 1,053,400 |
| Oct 15, 2026 | 11.48 | 11.60 | 10.89 | 11.47 | -0.18 | -1.55% | 1,978,800 |
| Oct 14, 2026 | 11.93 | 12.03 | 11.47 | 11.65 | -0.51 | -4.19% | 1,236,000 |
| Oct 13, 2026 | 12.50 | 12.51 | 12.02 | 12.16 | -0.46 | -3.65% | 863,300 |
| Oct 9, 2026 | 12.23 | 12.85 | 12.22 | 12.62 | +0.82 | +6.95% | 1,188,100 |
| Oct 8, 2026 | 11.90 | 12.04 | 11.38 | 11.80 | -0.35 | -2.88% | 1,718,100 |
| Oct 7, 2026 | 12.26 | 12.26 | 12.02 | 12.15 | -0.38 | -3.03% | 1,031,500 |
| Oct 6, 2026 | 12.76 | 12.83 | 12.28 | 12.53 | -0.14 | -1.10% | 712,100 |
| Oct 5, 2026 | 12.76 | 12.96 | 12.40 | 12.67 | -0.09 | -0.71% | 1,004,100 |
| Oct 2, 2026 | 12.13 | 12.79 | 12.11 | 12.76 | +0.87 | +7.32% | 1,088,100 |
| Oct 1, 2026 | 12.56 | 12.63 | 11.81 | 11.89 | -0.75 | -5.93% | 1,634,900 |
| Sep 30, 2026 | 12.59 | 13.04 | 12.50 | 12.64 | +0.08 | +0.64% | 1,141,100 |
| Sep 29, 2026 | 12.71 | 12.72 | 12.18 | 12.56 | +0.10 | +0.80% | 989,700 |
| Sep 28, 2026 | 11.73 | 12.56 | 11.67 | 12.46 | +0.26 | +2.13% | 1,006,700 |
| Sep 25, 2026 | 12.67 | 12.69 | 11.97 | 12.20 | -0.44 | -3.48% | 1,640,600 |
| Sep 24, 2026 | 12.56 | 12.70 | 12.32 | 12.64 | -0.09 | -0.71% | 902,900 |
| Sep 23, 2026 | 12.75 | 12.85 | 12.32 | 12.73 | -0.41 | -3.12% | 1,276,800 |
| Sep 22, 2026 | 12.32 | 13.19 | 12.27 | 13.14 | +1.01 | +8.33% | 1,531,100 |
| Sep 21, 2026 | 12.25 | 12.25 | 11.75 | 12.13 | +0.03 | +0.25% | 1,075,100 |
| Sep 18, 2026 | 11.75 | 12.11 | 11.69 | 12.10 | +0.38 | +3.24% | 1,539,100 |
| Sep 17, 2026 | 11.52 | 11.76 | 11.46 | 11.72 | +0.62 | +5.59% | 732,500 |
| Sep 16, 2026 | 11.25 | 11.31 | 10.90 | 11.10 | +0.03 | +0.27% | 1,245,200 |
| Sep 15, 2026 | 10.91 | 11.09 | 10.82 | 11.07 | +0.21 | +1.93% | 890,100 |
| Sep 14, 2026 | 10.80 | 10.93 | 10.51 | 10.86 | -0.35 | -3.12% | 860,200 |
| Sep 11, 2026 | 11.31 | 11.41 | 11.10 | 11.21 | +0.10 | +0.90% | 537,100 |
| Sep 10, 2026 | 11.63 | 11.63 | 11.02 | 11.11 | -1.22 | -9.89% | 1,530,000 |
| Sep 9, 2026 | 12.35 | 12.46 | 12.07 | 12.33 | +0.05 | +0.41% | 1,476,600 |
| Sep 8, 2026 | 12.01 | 12.59 | 12.01 | 12.28 | +0.59 | +5.05% | 1,531,800 |
| Sep 4, 2026 | 11.49 | 11.79 | 11.40 | 11.69 | +0.08 | +0.69% | 581,400 |
| Sep 3, 2026 | 11.87 | 11.87 | 11.41 | 11.61 | +0.09 | +0.78% | 1,057,400 |
| Sep 2, 2026 | 11.93 | 12.02 | 11.47 | 11.52 | -0.23 | -1.96% | 980,500 |
| Sep 1, 2026 | 12.18 | 12.32 | 11.71 | 11.75 | -0.81 | -6.45% | 1,437,300 |
| Aug 31, 2026 | 12.78 | 12.79 | 12.34 | 12.56 | -0.22 | -1.72% | 1,385,100 |
| Aug 28, 2026 | 13.51 | 13.60 | 12.67 | 12.78 | -0.66 | -4.91% | 937,200 |
| Aug 27, 2026 | 12.80 | 13.48 | 12.80 | 13.44 | +0.62 | +4.84% | 2,155,300 |
| Aug 26, 2026 | 13.03 | 13.11 | 12.80 | 12.82 | -0.34 | -2.58% | 986,600 |
| Aug 25, 2026 | 12.81 | 13.29 | 12.79 | 13.16 | +0.23 | +1.78% | 866,700 |
| Aug 24, 2026 | 12.72 | 12.98 | 12.50 | 12.93 | +0.29 | +2.29% | 1,007,500 |
| Aug 21, 2026 | 12.41 | 12.82 | 12.24 | 12.64 | +0.66 | +5.51% | 1,326,000 |
| Aug 20, 2026 | 11.55 | 12.01 | 11.33 | 11.98 | +0.28 | +2.39% | 728,500 |
| Aug 19, 2026 | 12.08 | 12.19 | 11.58 | 11.70 | +0.10 | +0.86% | 901,400 |
| Aug 18, 2026 | 11.86 | 11.97 | 11.49 | 11.60 | -0.52 | -4.29% | 519,700 |
| Aug 17, 2026 | 11.71 | 12.20 | 11.69 | 12.12 | +0.51 | +4.39% | 1,386,500 |
| Aug 14, 2026 | 11.76 | 11.97 | 11.59 | 11.61 | -0.12 | -1.02% | 504,400 |
64 days, newest first. Daily bars as drawn on the TKO.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.