Terra Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.31	0.32	0.30	0.32	0.32	8.62%	1,322,687
Mar 17, 2026	0.30	0.30	0.28	0.29	0.29	1.75%	1,053,603
Mar 16, 2026	0.28	0.30	0.27	0.29	0.29	3.64%	3,433,890
Mar 13, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	3,250,401
Mar 12, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	2,385,010
Mar 11, 2026	0.32	0.32	0.29	0.31	0.31	1.64%	6,076,871
Mar 10, 2026	0.32	0.33	0.30	0.31	0.31	5.17%	6,687,751
Mar 9, 2026	0.33	0.33	0.29	0.29	0.29	-13.43%	8,547,022
Mar 6, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	3,536,964
Mar 5, 2026	0.36	0.36	0.35	0.35	0.35	-	5,034,275
Mar 4, 2026	0.36	0.37	0.35	0.35	0.35	-8.00%	4,934,206
Mar 3, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	2,006,656
Mar 2, 2026	0.42	0.42	0.38	0.38	0.38	-7.32%	5,155,459
Feb 27, 2026	0.42	0.44	0.38	0.41	0.41	1.23%	8,476,031
Feb 24, 2026	0.45	0.46	0.40	0.41	0.41	-8.99%	3,478,994
Feb 23, 2026	0.47	0.47	0.45	0.45	0.45	-	3,428,825
Feb 20, 2026	0.42	0.47	0.42	0.45	0.45	8.54%	4,699,706
Feb 19, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	2,974,799
Feb 18, 2026	0.42	0.44	0.40	0.42	0.42	-	3,798,895
Feb 17, 2026	0.36	0.43	0.36	0.42	0.42	21.74%	9,718,937
Feb 16, 2026	0.34	0.36	0.33	0.35	0.35	1.47%	614,026
Feb 13, 2026	0.35	0.35	0.32	0.34	0.34	-4.23%	1,102,651
Feb 12, 2026	0.36	0.36	0.34	0.36	0.36	-1.39%	1,033,143
Feb 11, 2026	0.38	0.39	0.34	0.36	0.36	-1.37%	4,110,063
Feb 10, 2026	0.36	0.38	0.36	0.37	0.37	5.80%	1,394,695
Feb 9, 2026	0.37	0.38	0.35	0.35	0.35	-2.82%	3,189,873
Feb 6, 2026	0.37	0.37	0.34	0.36	0.36	-8.97%	4,214,681
Feb 5, 2026	0.38	0.40	0.37	0.39	0.39	-	2,837,733
Feb 4, 2026	0.41	0.42	0.38	0.39	0.39	-1.27%	5,027,058
Feb 3, 2026	0.34	0.40	0.33	0.40	0.40	21.54%	7,890,750
Feb 2, 2026	0.30	0.36	0.30	0.33	0.33	1.56%	5,856,282
Jan 30, 2026	0.33	0.34	0.31	0.32	0.32	-4.48%	5,422,490
Jan 29, 2026	0.38	0.38	0.31	0.34	0.34	-8.22%	4,885,766
Jan 28, 2026	0.36	0.40	0.34	0.37	0.37	4.29%	12,195,509
Jan 27, 2026	0.26	0.37	0.26	0.35	0.35	66.67%	27,719,340
Jan 23, 2026	0.20	0.21	0.20	0.21	0.21	5.00%	1,059,277
Jan 22, 2026	0.20	0.20	0.19	0.20	0.20	5.26%	2,794,472
Jan 21, 2026	0.19	0.21	0.19	0.19	0.19	5.56%	4,658,630
Jan 20, 2026	0.18	0.18	0.17	0.18	0.18	-	894,435
Jan 19, 2026	0.18	0.19	0.18	0.18	0.18	-	1,285,981
Jan 16, 2026	0.18	0.19	0.18	0.18	0.18	2.86%	1,102,839
Jan 15, 2026	0.18	0.19	0.17	0.18	0.18	-2.78%	2,380,611
Jan 14, 2026	0.15	0.18	0.14	0.18	0.18	28.57%	8,638,371
Jan 13, 2026	0.15	0.15	0.14	0.14	0.14	-6.67%	825,100
Jan 12, 2026	0.16	0.16	0.14	0.15	0.15	-	1,667,426
Jan 9, 2026	0.15	0.16	0.15	0.15	0.15	3.45%	941,715
Jan 8, 2026	0.14	0.15	0.14	0.15	0.15	7.41%	2,350,257
Jan 7, 2026	0.14	0.15	0.14	0.14	0.14	8.00%	1,724,608
Jan 6, 2026	0.15	0.15	0.13	0.13	0.13	-10.71%	3,026,897
Jan 5, 2026	0.14	0.15	0.14	0.14	0.14	-	1,728,288