TMC metals Inc. (TMCWW)
NASDAQ: TMCWW
· Real-Time Price · USD
2.46
-0.59 (-19.34%)
At close: Oct 15, 2025, 3:59 PM
2.45
-0.61%
After-hours: Oct 15, 2025, 05:05 PM EDT
TMCWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.84 | 3.84 | 2.71 | 3.05 | 3.05 | -1.61% | 1,202,029 |
| Oct 13, 2025 | 2.39 | 3.45 | 2.39 | 3.10 | 3.10 | 46.23% | 1,674,545 |
| Oct 10, 2025 | 2.45 | 2.69 | 1.97 | 2.12 | 2.12 | -6.19% | 961,500 |
| Oct 9, 2025 | 2.20 | 2.46 | 2.02 | 2.26 | 2.26 | 2.26% | 561,618 |
| Oct 8, 2025 | 2.17 | 2.21 | 1.81 | 2.21 | 2.21 | 4.25% | 589,700 |
| Oct 7, 2025 | 1.69 | 2.29 | 1.68 | 2.12 | 2.12 | 38.56% | 1,521,900 |
| Oct 6, 2025 | 1.48 | 1.66 | 1.40 | 1.53 | 1.53 | 15.04% | 452,800 |
| Oct 3, 2025 | 1.33 | 1.57 | 1.22 | 1.33 | 1.33 | 0.00% | 617,728 |
| Oct 2, 2025 | 1.24 | 1.36 | 1.19 | 1.33 | 1.33 | 12.71% | 261,857 |
| Oct 1, 2025 | 0.95 | 1.20 | 0.91 | 1.18 | 1.18 | 12.38% | 407,805 |
| Sep 30, 2025 | 1.15 | 1.16 | 1.01 | 1.05 | 1.05 | -4.55% | 144,731 |
| Sep 29, 2025 | 1.10 | 1.16 | 1.07 | 1.10 | 1.10 | -0.90% | 85,500 |
| Sep 26, 2025 | 1.21 | 1.22 | 1.06 | 1.11 | 1.11 | -3.48% | 157,600 |
| Sep 25, 2025 | 1.01 | 1.20 | 0.85 | 1.15 | 1.15 | 12.75% | 467,200 |
| Sep 24, 2025 | 1.14 | 1.14 | 1.00 | 1.02 | 1.02 | 5.15% | 238,300 |
| Sep 23, 2025 | 0.86 | 1.11 | 0.84 | 0.97 | 0.97 | 12.79% | 287,415 |
| Sep 22, 2025 | 1.00 | 1.02 | 0.85 | 0.86 | 0.86 | -4.44% | 169,000 |
| Sep 19, 2025 | 0.95 | 0.97 | 0.85 | 0.90 | 0.90 | 3.45% | 234,015 |
| Sep 18, 2025 | 0.83 | 0.91 | 0.79 | 0.87 | 0.87 | 7.41% | 322,626 |
| Sep 17, 2025 | 0.81 | 0.88 | 0.81 | 0.81 | 0.81 | -4.71% | 75,648 |
Page 1 of 67