TMC metals Inc. (TMCWW)
NASDAQ: TMCWW
· Real-Time Price · USD
0.67
-0.04 (-5.61%)
At close: Aug 19, 2025, 3:59 PM
0.67
0.00%
After-hours: Aug 19, 2025, 04:00 PM EDT
TMCWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 0.71 | 0.73 | 0.62 | 0.67 | 0.67 | -5.63% | 126,221 |
| 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 |
| Aug 5, 2025 | 1.18 | 1.19 | 0.96 | 0.98 | 0.97 | -16.24% | 393,000 |
| Aug 4, 2025 | 1.69 | 1.79 | 1.02 | 1.17 | 1.17 | -22.00% | 802,821 |
| Aug 1, 2025 | 1.27 | 1.50 | 1.15 | 1.50 | 1.50 | 18.11% | 439,100 |
| Jul 31, 2025 | 1.49 | 1.49 | 1.18 | 1.27 | 1.27 | -7.30% | 211,537 |
| Jul 30, 2025 | 1.55 | 1.57 | 1.31 | 1.37 | 1.37 | -16.97% | 280,006 |
| Jul 29, 2025 | 1.96 | 1.96 | 1.58 | 1.65 | 1.65 | -15.82% | 277,024 |
| Jul 28, 2025 | 2.06 | 2.08 | 1.93 | 1.96 | 1.96 | -5.77% | 75,042 |
| Jul 25, 2025 | 2.16 | 2.21 | 2.01 | 2.08 | 2.08 | -5.88% | 152,900 |
| Jul 24, 2025 | 1.92 | 2.29 | 1.92 | 2.21 | 2.21 | 15.71% | 492,688 |
| Jul 23, 2025 | 1.84 | 1.98 | 1.84 | 1.91 | 1.91 | 5.52% | 154,500 |