Trekor Metals Limited (LON:TKO)
London · Delayed Price · Currency is GBP · Price in GBX 647.50
+17.50 (2.78%)
Aug 12, 2026, 2:50 PM GMT
LON:TKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 625.00 | 647.60 | 630.00 | 630.00 | 630.00 | 0.80% | 1,100 |
| Aug 10, 2026 | 607.50 | 617.50 | 607.50 | 625.00 | 625.00 | 0.81% | 1,760 |
| Aug 7, 2026 | 620.00 | 630.00 | 603.50 | 620.00 | 620.00 | - | 1,758 |
| Aug 6, 2026 | 595.00 | 647.00 | 580.66 | 620.00 | 620.00 | 2.48% | 19,495 |
| Aug 5, 2026 | 555.00 | 610.00 | 562.00 | 605.00 | 605.00 | 13.08% | 10,704 |
| Aug 4, 2026 | 510.00 | 550.00 | 494.00 | 535.00 | 535.00 | 4.90% | 10,679 |
| Aug 3, 2026 | 515.00 | 494.13 | 494.00 | 510.00 | 510.00 | -0.97% | 912 |
| Jul 31, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Jul 30, 2026 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | -0.96% | 1,405 |
| Jul 29, 2026 | 520.00 | 518.00 | 500.00 | 520.00 | 520.00 | 1.96% | 3,872 |
| Jul 28, 2026 | 540.00 | 534.00 | 530.00 | 510.00 | 510.00 | -5.56% | 2,871 |
| Jul 27, 2026 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | - | 1,567 |
| Jul 24, 2026 | 555.00 | 579.50 | 532.00 | 540.00 | 540.00 | -3.57% | 4,624 |
| Jul 23, 2026 | 560.00 | 579.60 | 540.00 | 560.00 | 560.00 | -0.88% | 645 |
| Jul 22, 2026 | 565.00 | 579.95 | 556.00 | 565.00 | 565.00 | 1.80% | 5,075 |
| Jul 21, 2026 | 505.00 | 558.00 | 490.00 | 555.00 | 555.00 | 9.90% | 11,837 |
| Jul 20, 2026 | 495.00 | 517.00 | 481.00 | 505.00 | 505.00 | 2.02% | 7,522 |
| Jul 17, 2026 | 535.00 | 535.00 | 490.00 | 495.00 | 495.00 | -7.48% | 13,668 |
| Jul 16, 2026 | 560.00 | 567.33 | 520.00 | 535.00 | 535.00 | -4.46% | 10,555 |
| Jul 15, 2026 | 565.00 | 607.00 | 551.00 | 560.00 | 560.00 | 1.82% | 20,386 |
| Jul 14, 2026 | 520.00 | 560.00 | 520.00 | 550.00 | 550.00 | 2.80% | 5,548 |
| Jul 13, 2026 | 535.00 | 548.50 | 520.00 | 535.00 | 535.00 | 3.88% | 7,772 |
| Jul 10, 2026 | 500.00 | 528.50 | 497.20 | 515.00 | 515.00 | 4.04% | 4,486 |
| Jul 9, 2026 | 470.00 | 480.60 | 480.00 | 495.00 | 495.00 | 4.43% | 5,066 |
| Jul 8, 2026 | 505.00 | 493.00 | 470.20 | 474.00 | 474.00 | -6.14% | 1,832 |
| Jul 7, 2026 | 525.00 | 515.00 | 490.00 | 505.00 | 505.00 | -4.72% | 4,980 |
| Jul 6, 2026 | 535.00 | 524.00 | 524.00 | 530.00 | 530.00 | 1.92% | 2,400 |
| Jul 3, 2026 | 530.00 | 550.00 | 520.00 | 520.00 | 520.00 | -1.89% | 1,684 |
| Jul 2, 2026 | 520.00 | 535.00 | 520.00 | 530.00 | 530.00 | 6.53% | 2,540 |
| Jul 1, 2026 | 500.00 | 515.00 | 486.00 | 497.50 | 497.50 | 1.53% | 5,506 |
| Jun 30, 2026 | 476.00 | 476.00 | 476.00 | 490.00 | 490.00 | -1.01% | 90 |
| Jun 29, 2026 | 481.50 | 481.50 | 481.50 | 495.00 | 495.00 | - | 825 |
| Jun 26, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0.51% | 2,340 |
| Jun 25, 2026 | 497.50 | 500.00 | 492.50 | 492.50 | 492.50 | -3.43% | 12,058 |
| Jun 24, 2026 | 515.00 | 510.00 | 510.00 | 510.00 | 510.00 | -0.97% | 2,291 |
| Jun 23, 2026 | 537.50 | 525.00 | 515.00 | 515.00 | 515.00 | -4.19% | 10,091 |
| Jun 22, 2026 | 550.00 | 534.00 | 527.50 | 537.50 | 537.50 | -2.27% | 8,115 |
| Jun 19, 2026 | 570.00 | 560.00 | 560.00 | 550.00 | 550.00 | -3.51% | 1,000 |
| Jun 18, 2026 | 572.25 | 572.25 | 555.00 | 570.00 | 570.00 | -1.30% | 3,653 |
| Jun 17, 2026 | 577.50 | 594.00 | 560.00 | 577.50 | 577.50 | - | 14,598 |
| Jun 16, 2026 | 570.00 | 589.85 | 570.00 | 577.50 | 577.50 | -0.43% | 7,320 |
| Jun 15, 2026 | 515.00 | 590.00 | 516.66 | 580.00 | 580.00 | 12.62% | 44,391 |
| Jun 12, 2026 | 497.50 | 520.00 | 510.00 | 515.00 | 515.00 | 5.10% | 31,640 |
| Jun 11, 2026 | 490.00 | 495.00 | 480.00 | 490.00 | 490.00 | -2.97% | 19,131 |
| Jun 10, 2026 | 505.00 | 497.80 | 490.00 | 505.00 | 505.00 | - | 8,172 |
| Jun 9, 2026 | 515.00 | 520.00 | 500.00 | 505.00 | 505.00 | -1.94% | 10,902 |
| Jun 8, 2026 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | -0.96% | 9,147 |
| Jun 5, 2026 | 580.00 | 594.00 | 510.00 | 520.00 | 520.00 | -11.11% | 65,067 |
| Jun 4, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -0.85% | 242 |
| Jun 3, 2026 | 587.50 | 612.00 | 584.00 | 590.00 | 590.00 | 0.43% | 36,276 |