Trekor Metals Limited (LON:TKO)
London · Delayed Price · Currency is GBP · Price in GBX 635.00
-30.00 (-4.51%)
Sep 25, 2026, 4:09 PM GMT
LON:TKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 653.00 | 653.00 | 635.00 | 635.00 | - | -4.51% | 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 |
| Sep 1, 2026 | 690.00 | 704.00 | 642.00 | 660.00 | 660.00 | -5.71% | 14,020 |
| Aug 28, 2026 | 695.00 | 720.00 | 692.00 | 700.00 | 700.00 | 1.45% | 2,313 |
| Aug 27, 2026 | 704.00 | 704.00 | 678.00 | 690.00 | 690.00 | - | 5,027 |
| Aug 26, 2026 | 675.00 | 700.00 | 687.00 | 690.00 | 690.00 | 2.22% | 2,798 |
| Aug 25, 2026 | 660.00 | 687.00 | 662.50 | 675.00 | 675.00 | 2.27% | 5,741 |
| Aug 24, 2026 | 639.00 | 681.00 | 630.00 | 660.00 | 660.00 | 1.54% | 418 |
| Aug 21, 2026 | 609.00 | 660.00 | 609.00 | 650.00 | 650.00 | 3.17% | 3,931 |
| Aug 20, 2026 | 615.00 | 615.00 | 600.00 | 630.00 | 630.00 | - | 4,262 |
| Aug 19, 2026 | 612.00 | 612.00 | 612.00 | 630.00 | 630.00 | - | 150 |
| Aug 18, 2026 | 621.50 | 621.50 | 621.00 | 630.00 | 630.00 | 0.80% | 3,400 |
| Aug 17, 2026 | 635.00 | 635.00 | 605.00 | 625.00 | 625.00 | -0.79% | 651 |
| Aug 14, 2026 | 635.00 | 630.00 | 630.00 | 630.00 | 630.00 | -0.79% | - |
| Aug 13, 2026 | 638.00 | 655.00 | 638.00 | 635.00 | 635.00 | - | 272 |
| Aug 12, 2026 | 630.00 | 647.50 | 626.00 | 635.00 | 635.00 | 0.79% | 1,480 |
| 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 |