TMC metals Inc. (TMCWW)
NASDAQ: TMCWW
· Real-Time Price · USD
1.02
0.05 (5.59%)
At close: Sep 24, 2025, 3:59 PM
1.02
0.00%
After-hours: Sep 24, 2025, 04:00 PM EDT
TMCWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.00 | 1.14 | 1.00 | 1.02 | 1.02 | 5.15% | 237,872 |
| 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 |
| Sep 16, 2025 | 0.94 | 1.01 | 0.83 | 0.85 | 0.85 | 3.66% | 259,052 |
| Sep 15, 2025 | 0.83 | 0.93 | 0.80 | 0.82 | 0.82 | -5.75% | 87,212 |
| Sep 12, 2025 | 0.80 | 0.89 | 0.78 | 0.87 | 0.87 | 7.41% | 223,628 |
| Sep 11, 2025 | 0.83 | 0.85 | 0.78 | 0.81 | 0.81 | 3.85% | 121,300 |
| Sep 10, 2025 | 0.85 | 0.90 | 0.75 | 0.78 | 0.78 | -8.24% | 275,400 |
| Sep 9, 2025 | 0.83 | 0.88 | 0.81 | 0.85 | 0.85 | 1.19% | 81,516 |
| Sep 8, 2025 | 0.83 | 0.94 | 0.83 | 0.84 | 0.84 | 1.20% | 122,500 |
| Sep 5, 2025 | 0.82 | 0.86 | 0.75 | 0.83 | 0.83 | -2.35% | 118,300 |
| Sep 4, 2025 | 0.97 | 0.97 | 0.81 | 0.85 | 0.85 | -12.37% | 513,978 |
| Sep 3, 2025 | 0.93 | 1.07 | 0.93 | 0.97 | 0.97 | 5.43% | 312,382 |
| 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 |