TMC metals Inc.

1.56
-0.06 (-3.70%)
At close: Jan 22, 2025, 3:59 PM
1.58
0.97%
After-hours Jan 22, 2025, 07:28 PM EST

TMC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 1.62 1.62 1.51 1.56 -0.06 -3.70% 2,168,224
Jan 21, 2025 1.63 1.71 1.33 1.62 0.03 1.89% 8,499,631
Jan 17, 2025 1.79 1.88 1.47 1.59 0.02 1.27% 16,346,700
Jan 16, 2025 1.30 1.60 1.29 1.57 0.27 20.77% 11,496,000
Jan 15, 2025 1.11 1.32 1.10 1.30 0.25 23.81% 6,703,346
Jan 14, 2025 1.07 1.09 1.02 1.05 -0.02 -1.87% 978,400
Jan 13, 2025 1.13 1.15 1.04 1.07 -0.07 -6.14% 1,595,203
Jan 10, 2025 1.12 1.18 1.10 1.14 0.05 4.59% 1,568,636
Jan 8, 2025 1.17 1.18 1.06 1.09 -0.10 -8.40% 1,574,014
Jan 7, 2025 1.14 1.19 1.09 1.19 0.05 4.39% 1,177,824
Jan 6, 2025 1.25 1.27 1.05 1.14 -0.11 -8.80% 4,071,635
Jan 3, 2025 1.20 1.27 1.12 1.25 0.05 4.17% 2,020,511
Jan 2, 2025 1.14 1.20 1.11 1.20 0.08 7.14% 1,642,362
Dec 31, 2024 1.20 1.20 1.08 1.12 -0.08 -6.67% 2,091,006
Dec 30, 2024 1.11 1.21 1.03 1.20 0.10 9.09% 4,248,613
Dec 27, 2024 0.88 1.10 0.85 1.10 0.22 25.00% 7,663,049
Dec 26, 2024 0.88 0.89 0.84 0.88 0.00 0.00% 1,543,345
Dec 24, 2024 0.86 0.89 0.81 0.88 0.03 3.53% 1,164,900
Dec 23, 2024 0.74 0.91 0.74 0.85 0.11 14.86% 2,997,207
Dec 20, 2024 0.73 0.76 0.73 0.74 0.02 2.78% 1,115,700
Dec 19, 2024 0.77 0.78 0.72 0.72 -0.05 -6.49% 1,848,907
Dec 18, 2024 0.79 0.80 0.75 0.77 -0.03 -3.75% 3,772,602
Dec 17, 2024 0.80 0.81 0.78 0.80 -0.01 -1.23% 998,400
Dec 16, 2024 0.80 0.82 0.79 0.81 0.01 1.25% 1,014,400
Dec 13, 2024 0.79 0.82 0.78 0.80 0.00 0.00% 1,406,449
Dec 12, 2024 0.80 0.82 0.77 0.80 0.00 0.00% 1,819,848
Dec 11, 2024 0.81 0.83 0.79 0.80 0.00 0.00% 1,016,804
Dec 10, 2024 0.84 0.85 0.79 0.80 -0.05 -5.88% 1,785,814
Dec 9, 2024 0.85 0.90 0.84 0.85 -0.01 -1.16% 750,300
Dec 6, 2024 0.85 0.88 0.84 0.86 0.01 1.18% 570,300
Dec 5, 2024 0.89 0.92 0.83 0.85 -0.05 -5.56% 1,024,911
Dec 4, 2024 0.90 0.95 0.87 0.90 0.01 1.12% 1,450,021
Dec 3, 2024 0.80 0.90 0.80 0.89 0.09 11.25% 2,275,334
Dec 2, 2024 0.85 0.86 0.78 0.80 -0.05 -5.88% 3,367,500
Nov 29, 2024 0.85 0.88 0.84 0.85 0.01 1.19% 511,500
Nov 27, 2024 0.85 0.89 0.84 0.84 0.01 1.20% 897,211
Nov 26, 2024 0.90 0.92 0.83 0.83 -0.07 -7.78% 1,816,500
Nov 25, 2024 0.90 0.95 0.90 0.90 -0.02 -2.17% 968,300
Nov 22, 2024 0.89 0.93 0.89 0.92 0.04 4.55% 1,011,800
Nov 21, 2024 0.90 0.95 0.88 0.88 -0.02 -2.22% 2,017,115
Nov 20, 2024 0.91 0.94 0.89 0.90 -0.01 -1.10% 1,283,428
Nov 19, 2024 0.93 0.97 0.91 0.91 -0.05 -5.21% 1,533,116
Nov 18, 2024 1.00 1.07 0.92 0.96 -0.04 -4.00% 5,746,000
Nov 15, 2024 0.96 1.03 0.95 1.00 0.04 4.17% 1,659,503
Nov 14, 2024 0.98 0.98 0.92 0.96 0.00 0.00% 1,829,100
Nov 13, 2024 0.98 0.99 0.92 0.96 -0.02 -2.04% 1,731,841
Nov 12, 2024 0.96 0.98 0.95 0.98 0.01 1.03% 852,200
Nov 11, 2024 0.98 0.99 0.94 0.97 -0.01 -1.02% 1,361,308
Nov 8, 2024 0.99 1.00 0.94 0.98 -0.02 -2.00% 745,913
Nov 7, 2024 1.00 1.00 0.98 1.00 0.00 0.00% 466,042