Terra Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	2,058,003
May 7, 2026	0.34	0.35	0.32	0.34	0.34	3.08%	3,029,710
May 6, 2026	0.30	0.34	0.30	0.33	0.33	18.18%	4,770,540
May 5, 2026	0.28	0.29	0.28	0.28	0.28	-3.51%	2,118,118
May 4, 2026	0.30	0.30	0.28	0.29	0.29	-1.72%	2,067,113
May 1, 2026	0.32	0.32	0.29	0.29	0.29	-6.45%	1,642,803
Apr 30, 2026	0.31	0.31	0.30	0.31	0.31	-4.62%	2,155,333
Apr 29, 2026	0.36	0.36	0.28	0.33	0.33	-2.99%	11,987,623
Apr 28, 2026	0.35	0.36	0.34	0.34	0.34	-5.63%	1,520,322
Apr 27, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	808,514
Apr 24, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	1,028,523
Apr 23, 2026	0.39	0.40	0.37	0.37	0.37	-7.59%	3,042,649
Apr 22, 2026	0.38	0.42	0.37	0.40	0.40	5.33%	4,446,596
Apr 21, 2026	0.33	0.38	0.33	0.38	0.38	8.70%	5,423,212
Apr 20, 2026	0.33	0.36	0.32	0.35	0.35	7.81%	6,054,018
Apr 17, 2026	0.32	0.32	0.31	0.32	0.32	4.92%	1,676,245
Apr 16, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	1,739,083
Apr 15, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	1,851,319
Apr 14, 2026	0.29	0.29	0.28	0.29	0.29	5.45%	4,482,387
Apr 13, 2026	0.31	0.31	0.28	0.28	0.28	-12.70%	4,482,387
Apr 10, 2026	0.32	0.32	0.31	0.32	0.32	-	2,265,382
Apr 9, 2026	0.35	0.35	0.31	0.32	0.32	-8.70%	2,919,153
Apr 8, 2026	0.32	0.36	0.32	0.35	0.35	7.81%	2,919,153
Apr 7, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	2,235,514
Apr 2, 2026	0.30	0.36	0.29	0.31	0.31	1.67%	8,052,896
Apr 1, 2026	0.30	0.31	0.29	0.30	0.30	5.26%	8,052,896
Mar 31, 2026	0.26	0.29	0.26	0.29	0.29	7.55%	3,505,907
Mar 30, 2026	0.27	0.27	0.26	0.27	0.27	-	3,505,907
Mar 29, 2026	0.27	0.27	0.26	0.27	0.27	1.92%	1,574,205
Mar 27, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	779,986
Mar 26, 2026	0.28	0.29	0.26	0.27	0.27	-1.85%	4,044,002
Mar 25, 2026	0.28	0.28	0.27	0.27	0.27	3.85%	6,866,828
Mar 24, 2026	0.27	0.28	0.25	0.26	0.26	-	6,866,828
Mar 23, 2026	0.28	0.28	0.26	0.26	0.26	-	4,816,410
Mar 22, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	2,282,479
Mar 20, 2026	0.29	0.29	0.27	0.28	0.28	-3.51%	1,706,233
Mar 19, 2026	0.31	0.31	0.28	0.29	0.29	-9.52%	2,097,399
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