Terra Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.21	0.21	0.20	0.20	0.20	-7.14%	1,112,418
Jul 17, 2026	0.21	0.23	0.20	0.21	0.21	-	2,264,980
Jul 16, 2026	0.23	0.23	0.21	0.21	0.21	-6.67%	2,676,108
Jul 15, 2026	0.23	0.24	0.23	0.23	0.23	-	901,576
Jul 14, 2026	0.23	0.23	0.22	0.23	0.23	-	672,219
Jul 13, 2026	0.24	0.24	0.23	0.23	0.23	-4.26%	1,245,369
Jul 10, 2026	0.24	0.25	0.24	0.24	0.24	-2.08%	541,266
Jul 9, 2026	0.24	0.25	0.23	0.24	0.24	4.35%	498,890
Jul 8, 2026	0.23	0.24	0.22	0.23	0.23	-4.17%	1,397,536
Jul 7, 2026	0.26	0.26	0.24	0.24	0.24	-5.88%	3,624,036
Jul 6, 2026	0.26	0.26	0.25	0.26	0.26	2.00%	931,916
Jul 3, 2026	0.25	0.26	0.25	0.25	0.25	2.04%	818,128
Jul 2, 2026	0.27	0.27	0.24	0.25	0.25	-7.55%	3,048,000
Jul 1, 2026	0.29	0.29	0.27	0.27	0.27	-7.02%	755,760
Jun 30, 2026	0.28	0.29	0.28	0.29	0.29	7.55%	1,733,471
Jun 29, 2026	0.25	0.27	0.25	0.27	0.27	8.16%	2,531,772
Jun 26, 2026	0.26	0.26	0.25	0.25	0.25	-3.92%	1,985,287
Jun 25, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	1,391,614
Jun 24, 2026	0.26	0.27	0.25	0.26	0.26	-	1,669,156
Jun 23, 2026	0.25	0.27	0.25	0.26	0.26	4.00%	1,527,996
Jun 22, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	2,324,999
Jun 19, 2026	0.28	0.28	0.26	0.26	0.26	-3.70%	3,216,693
Jun 18, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	1,135,397
Jun 17, 2026	0.28	0.29	0.28	0.28	0.28	-	1,022,542
Jun 16, 2026	0.31	0.31	0.28	0.28	0.28	-5.08%	1,091,417
Jun 15, 2026	0.29	0.30	0.29	0.30	0.30	5.36%	804,820
Jun 12, 2026	0.30	0.30	0.28	0.28	0.28	1.82%	1,027,316
Jun 11, 2026	0.28	0.28	0.26	0.28	0.28	-1.79%	3,370,397
Jun 10, 2026	0.34	0.34	0.28	0.28	0.28	-17.65%	4,018,600
Jun 9, 2026	0.34	0.35	0.32	0.34	0.34	-1.45%	1,520,424
Jun 5, 2026	0.35	0.35	0.33	0.35	0.35	-	1,239,479
Jun 4, 2026	0.37	0.37	0.35	0.35	0.35	-6.76%	2,505,407
Jun 3, 2026	0.38	0.40	0.37	0.37	0.37	-	4,180,742
Jun 2, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	1,782,007
Jun 1, 2026	0.37	0.38	0.35	0.38	0.38	2.74%	2,488,721
May 29, 2026	0.33	0.37	0.33	0.37	0.37	14.06%	4,560,553
May 28, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	3,207,743
May 27, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	1,786,225
May 26, 2026	0.35	0.36	0.34	0.35	0.35	-	1,746,582
May 25, 2026	0.37	0.38	0.35	0.35	0.35	-2.82%	4,216,524
May 22, 2026	0.34	0.36	0.33	0.36	0.36	10.94%	6,990,180
May 21, 2026	0.29	0.33	0.28	0.32	0.32	18.52%	6,138,545
May 20, 2026	0.30	0.30	0.27	0.27	0.27	-8.47%	4,567,919
May 19, 2026	0.28	0.30	0.28	0.30	0.30	7.27%	1,784,933
May 18, 2026	0.29	0.31	0.28	0.28	0.28	-3.51%	3,371,649
May 15, 2026	0.29	0.30	0.29	0.29	0.29	-	718,559
May 14, 2026	0.29	0.31	0.28	0.29	0.29	-8.06%	1,969,444
May 13, 2026	0.30	0.31	0.29	0.31	0.31	8.77%	1,598,507
May 12, 2026	0.29	0.30	0.28	0.29	0.29	-1.72%	1,744,109
May 11, 2026	0.32	0.33	0.28	0.29	0.29	-12.12%	3,410,160