TMC metals Inc. (TMCWW)
NASDAQ: TMCWW
· Real-Time Price · USD
0.85
-0.12 (-12.37%)
At close: Sep 04, 2025, 3:59 PM
0.85
0.00%
After-hours: Sep 04, 2025, 04:00 PM EDT
TMCWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.93 | 1.07 | 0.93 | 0.97 | 0.97 | 5.43% | 311,801 |
| Sep 2, 2025 | 1.00 | 1.00 | 0.87 | 0.92 | 0.92 | 0.00% | 113,304 |
| Aug 29, 2025 | 0.86 | 0.98 | 0.85 | 0.92 | 0.92 | 3.37% | 226,717 |
| Aug 28, 2025 | 0.92 | 1.00 | 0.85 | 0.89 | 0.89 | -3.26% | 284,628 |
| Aug 27, 2025 | 1.08 | 1.08 | 0.92 | 0.92 | 0.93 | -8.91% | 61,026 |
| Aug 26, 2025 | 0.85 | 1.05 | 0.85 | 1.01 | 1.01 | 9.78% | 183,800 |
| Aug 25, 2025 | 0.88 | 0.98 | 0.87 | 0.92 | 0.92 | 17.95% | 105,298 |
| Aug 22, 2025 | 0.80 | 0.98 | 0.78 | 0.78 | 0.78 | -13.33% | 239,315 |
| Aug 21, 2025 | 0.66 | 0.90 | 0.60 | 0.90 | 0.90 | 38.46% | 385,200 |
| Aug 20, 2025 | 0.65 | 0.65 | 0.56 | 0.65 | 0.65 | -2.99% | 202,809 |
| Aug 19, 2025 | 0.71 | 0.73 | 0.62 | 0.67 | 0.67 | -5.63% | 126,721 |
| Aug 18, 2025 | 0.70 | 0.77 | 0.68 | 0.71 | 0.71 | -2.74% | 117,667 |
| Aug 15, 2025 | 0.85 | 0.86 | 0.65 | 0.73 | 0.73 | -18.89% | 431,640 |
| Aug 14, 2025 | 0.91 | 0.93 | 0.86 | 0.90 | 0.90 | -1.10% | 223,700 |
| Aug 13, 2025 | 0.85 | 1.01 | 0.85 | 0.91 | 0.91 | 8.33% | 106,734 |
| Aug 12, 2025 | 0.85 | 0.91 | 0.83 | 0.84 | 0.84 | -4.55% | 142,214 |
| Aug 11, 2025 | 1.00 | 1.03 | 0.85 | 0.88 | 0.89 | -13.73% | 248,539 |
| Aug 8, 2025 | 1.17 | 1.17 | 0.98 | 1.02 | 1.02 | -7.27% | 327,000 |
| Aug 7, 2025 | 1.02 | 1.12 | 1.02 | 1.10 | 1.10 | 12.24% | 136,700 |
| Aug 6, 2025 | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | 0.00% | 121,900 |