TMC the metals company Inc. - TMCWW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	1.67	1.55	1.55	1.69	1.4	1.78M
June 26, 2025	1.92	1.71	1.71	1.92	1.69	1.98M
June 25, 2025	1.68	1.75	1.75	2.04	1.66	1.99M
June 24, 2025	1.46	1.44	1.44	1.57	1.34	2.93M
June 23, 2025	1.49	1.48	1.48	1.51	1.26	2.28M
June 20, 2025	1.74	1.46	1.46	1.74	1.41	1.07M
June 18, 2025	1.32	1.49	1.49	1.68	1.3	4.01M
June 17, 2025	1.17	1.19	1.19	1.34	1.11	2.66M
June 16, 2025	1	1.22	1.22	1.29	0.97	2.61M
June 13, 2025	0.94	0.94	0.94	1.04	0.94	2.12M
June 12, 2025	0.92	0.98	0.98	1.09	0.92	6.28M
June 11, 2025	1.06	0.92	0.92	1.06	0.9	3.88M
June 10, 2025	0.91	0.99	0.99	1.09	0.88	3.05M
June 09, 2025	0.81	0.92	0.92	1	0.81	2.48M
June 06, 2025	0.86	0.82	0.82	0.93	0.82	934,150
June 05, 2025	0.93	0.81	0.81	1	0.81	2.45M
June 04, 2025	0.96	0.93	0.93	1	0.92	2.46M
June 03, 2025	0.92	0.92	0.92	1	0.92	3.53M
June 02, 2025	1	0.91	0.91	1.1	0.9	3.8M
May 30, 2025	0.95	0.93	0.93	1.12	0.9	2.07M
May 29, 2025	1.1	0.95	0.95	1.28	0.84	5.25M
May 28, 2025	0.94	1.03	1.03	1.15	0.91	1.03M
May 27, 2025	1.12	0.93	0.93	1.28	0.93	1.84M
May 23, 2025	0.95	1.05	1.05	1.1	0.93	159,239
May 22, 2025	1.08	0.97	0.97	1.08	0.95	82,900
May 21, 2025	0.94	0.99	0.99	1.09	0.89	208,644
May 20, 2025	0.9	0.88	0.88	0.97	0.85	132,963
May 19, 2025	0.78	0.9	0.9	0.9	0.75	312,431
May 16, 2025	0.71	0.75	0.75	0.78	0.69	210,000
May 15, 2025	0.6	0.67	0.67	0.7	0.57	127,800
May 14, 2025	0.58	0.6	0.6	0.63	0.56	70,000
May 13, 2025	0.7	0.59	0.59	0.7	0.55	132,073
May 12, 2025	0.65	0.66	0.66	0.68	0.59	128,321
May 09, 2025	0.64	0.59	0.59	0.64	0.58	99,857
May 08, 2025	0.6	0.64	0.64	0.66	0.6	51,800
May 07, 2025	0.61	0.62	0.62	0.63	0.6	16,200
May 06, 2025	0.65	0.65	0.65	0.69	0.59	48,516
May 05, 2025	0.63	0.61	0.61	0.65	0.55	36,846
May 02, 2025	0.62	0.56	0.56	0.68	0.51	149,040
May 01, 2025	0.71	0.63	0.63	0.71	0.6	146,475
April 30, 2025	0.74	0.63	0.63	0.74	0.61	348,720
April 29, 2025	0.78	0.76	0.76	0.79	0.68	139,055
April 28, 2025	0.73	0.73	0.73	0.8	0.69	148,300
April 25, 2025	0.85	0.63	0.63	0.85	0.6	335,323
April 24, 2025	0.54	0.79	0.79	0.85	0.53	315,125
April 23, 2025	0.45	0.53	0.53	0.56	0.45	89,600
April 22, 2025	0.46	0.45	0.45	0.5	0.4	154,800
April 21, 2025	0.58	0.46	0.46	0.58	0.45	79,110
April 17, 2025	0.6	0.57	0.57	0.6	0.52	63,933
April 16, 2025	0.6	0.56	0.56	0.6	0.46	130,478
April 15, 2025	0.6	0.52	0.52	0.69	0.5	539,800
April 14, 2025	0.4	0.44	0.44	0.48	0.32	526,003
April 11, 2025	0.23	0.28	0.28	0.3	0.23	77,563
April 10, 2025	0.27	0.22	0.22	0.27	0.22	34,816
April 09, 2025	0.3	0.26	0.26	0.3	0.23	5,416
April 08, 2025	0.28	0.26	0.26	0.28	0.22	7,231
April 07, 2025	0.28	0.26	0.26	0.28	0.24	54,186
April 04, 2025	0.28	0.25	0.25	0.3	0.24	104,388
April 03, 2025	0.23	0.27	0.27	0.28	0.23	174,600
April 02, 2025	0.23	0.26	0.26	0.26	0.22	79,100

TMC the metals company Inc. (TMCWW) NASDAQ