TMC metals Inc. (TMCWW)
NASDAQ: TMCWW
· Real-Time Price · USD
1.31
-0.02 (-1.50%)
At close: Oct 03, 2025, 3:59 PM
1.42
8.40%
After-hours: Oct 03, 2025, 07:57 PM EDT
TMCWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
Page 1 of 67