Trekor Metals Limited (LON:TKO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 565.00
+25.00 (4.63%)
Nov 10, 2026, 3:56 PM GMT
LON:TKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 4.63% | 320 |
| Nov 9, 2026 | 530.00 | 545.00 | 545.00 | 540.00 | 540.00 | 1.89% | 1,850 |
| Nov 6, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Nov 5, 2026 | 555.00 | 519.20 | 519.20 | 530.00 | 530.00 | -3.64% | 148 |
| Nov 4, 2026 | 550.00 | 536.00 | 536.00 | 550.00 | 550.00 | - | 58 |
| Nov 3, 2026 | 560.00 | 566.00 | 547.86 | 550.00 | 550.00 | -2.22% | 4,087 |
| Nov 2, 2026 | 560.00 | 562.50 | 562.50 | 562.50 | 562.50 | 0.45% | - |
| Oct 30, 2026 | 580.00 | 569.20 | 550.00 | 560.00 | 560.00 | -3.45% | 6,000 |
| Oct 29, 2026 | 585.00 | 569.20 | 569.20 | 580.00 | 580.00 | - | 55 |
| Oct 28, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.87% | - |
| Oct 27, 2026 | 560.00 | 600.00 | 578.00 | 575.00 | 575.00 | 2.68% | 8,187 |
| Oct 26, 2026 | 555.00 | 575.00 | 555.00 | 560.00 | 560.00 | 3.70% | 1,562 |
| Oct 23, 2026 | 555.00 | 540.00 | 532.50 | 540.00 | 540.00 | -4.42% | 2,630 |
| Oct 22, 2026 | 602.50 | 581.00 | 550.00 | 565.00 | 565.00 | -6.22% | 2,685 |
| Oct 21, 2026 | 605.00 | 582.50 | 580.00 | 602.50 | 602.50 | -0.41% | 2,520 |
| Oct 20, 2026 | 605.00 | 614.00 | 580.00 | 605.00 | 605.00 | - | 3,358 |
| Oct 19, 2026 | 610.00 | 615.00 | 581.00 | 605.00 | 605.00 | -0.82% | 727 |
| Oct 16, 2026 | 590.00 | 617.00 | 583.00 | 610.00 | 610.00 | -1.61% | 1,801 |
| Oct 15, 2026 | 600.00 | 620.00 | 590.00 | 620.00 | 620.00 | -1.98% | 1,778 |
| Oct 14, 2026 | 635.00 | 635.00 | 615.00 | 632.50 | 632.50 | -1.94% | 1,640 |
| Oct 13, 2026 | 660.00 | 660.00 | 635.00 | 645.00 | 645.00 | - | 1,809 |
| Oct 12, 2026 | 632.50 | 660.00 | 632.50 | 645.00 | 645.00 | - | 4,089 |
| Oct 9, 2026 | 616.00 | 660.00 | 610.00 | 645.00 | 645.00 | 2.38% | 3,951 |
| Oct 8, 2026 | 625.00 | 660.00 | 620.00 | 630.00 | 630.00 | -3.08% | 13,227 |
| Oct 7, 2026 | 665.00 | 668.00 | 668.00 | 650.00 | 650.00 | -2.26% | 148 |
| Oct 6, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | - |
| Oct 5, 2026 | 655.00 | 660.00 | 636.00 | 665.00 | 665.00 | 1.53% | 8,812 |
| Oct 2, 2026 | 625.00 | 625.00 | 622.75 | 655.00 | 655.00 | - | 609 |
| Oct 1, 2026 | 655.00 | 665.00 | 642.50 | 655.00 | 655.00 | -1.50% | 5,927 |
| Sep 30, 2026 | 642.50 | 642.50 | 642.50 | 665.00 | 665.00 | 1.53% | 59 |
| Sep 29, 2026 | 660.00 | 660.00 | 630.00 | 655.00 | 655.00 | - | 2,356 |
| Sep 28, 2026 | 632.00 | 632.00 | 630.00 | 655.00 | 655.00 | - | 172 |
| Sep 25, 2026 | 665.00 | 653.00 | 635.00 | 655.00 | 655.00 | -1.50% | 5,430 |
| Sep 24, 2026 | 665.00 | 679.70 | 650.00 | 665.00 | 665.00 | 0.76% | 2,390 |
| Sep 23, 2026 | 650.00 | 679.70 | 650.00 | 660.00 | 660.00 | 3.13% | 3,739 |
| Sep 22, 2026 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | 0.79% | 1,362 |
| Sep 21, 2026 | 639.70 | 620.00 | 620.00 | 635.00 | 635.00 | 3.25% | 2,432 |
| Sep 18, 2026 | 605.00 | 639.50 | 625.00 | 615.00 | 615.00 | 4.24% | 2,112 |
| Sep 17, 2026 | 572.00 | 610.00 | 572.00 | 590.00 | 590.00 | 1.72% | 5,119 |
| Sep 16, 2026 | 563.20 | 606.40 | 563.20 | 580.00 | 580.00 | 1.75% | 3,029 |
| Sep 15, 2026 | 589.60 | 589.60 | 589.60 | 570.00 | 570.00 | - | 840 |
| Sep 14, 2026 | 610.00 | 599.00 | 550.00 | 570.00 | 570.00 | -6.56% | 12,097 |
| Sep 11, 2026 | 610.00 | 615.00 | 591.25 | 610.00 | 610.00 | - | 537 |
| Sep 10, 2026 | 645.00 | 637.80 | 600.00 | 610.00 | 610.00 | -5.43% | 13,790 |
| Sep 9, 2026 | 645.00 | 655.50 | 630.00 | 645.00 | 645.00 | - | 3,056 |
| Sep 8, 2026 | 625.00 | 650.00 | 631.00 | 645.00 | 645.00 | 3.20% | 8,102 |
| Sep 7, 2026 | 634.00 | 634.00 | 634.00 | 625.00 | 625.00 | - | 3,000 |
| Sep 4, 2026 | 637.50 | 617.50 | 610.00 | 625.00 | 625.00 | -1.96% | 6,500 |
| Sep 3, 2026 | 637.50 | 640.00 | 640.00 | 637.50 | 637.50 | -0.78% | 1,000 |
| Sep 2, 2026 | 634.90 | 634.90 | 615.00 | 642.50 | 642.50 | -2.65% | 2,250 |