Trekor Metals Limited (LON:TKO)
London · Delayed Price · Currency is GBP · Price in GBX 505.00
-25.00 (-4.72%)
Jul 7, 2026, 4:35 PM GMT
LON:TKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | - | -0.94% | - |
| 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 |
| Jun 2, 2026 | 542.50 | 600.00 | 550.00 | 587.50 | 587.50 | 10.85% | 42,496 |
| Jun 1, 2026 | 525.00 | 525.00 | 525.00 | 530.00 | 530.00 | 0.95% | 12,456 |
| May 29, 2026 | 520.00 | 540.00 | 540.00 | 525.00 | 525.00 | 0.96% | 9,331 |
| May 28, 2026 | 524.00 | 525.00 | 524.00 | 520.00 | 520.00 | 3.48% | 1,381 |
| May 27, 2026 | 502.50 | 496.20 | 496.20 | 502.50 | 502.50 | - | 4,816 |
| May 26, 2026 | 510.00 | 510.00 | 487.50 | 502.50 | 502.50 | 2.55% | 2,911 |
| May 22, 2026 | 500.00 | 500.00 | 500.00 | 490.00 | 490.00 | 1.03% | 599 |
| May 21, 2026 | 474.50 | 474.50 | 474.50 | 485.00 | 485.00 | 0.21% | 100 |
| May 20, 2026 | 474.00 | 480.00 | 469.20 | 484.00 | 484.00 | 2.11% | 9,606 |
| May 19, 2026 | 525.00 | 514.00 | 468.00 | 474.00 | 474.00 | -13.03% | 7,663 |
| May 18, 2026 | 550.00 | 540.00 | 540.00 | 545.00 | 545.00 | -1.80% | 12,115 |
| May 15, 2026 | 570.00 | 584.00 | 571.00 | 555.00 | 555.00 | -2.63% | 17,568 |
| May 14, 2026 | 570.00 | 585.00 | 571.00 | 570.00 | 570.00 | 0.88% | 7,978 |
| May 13, 2026 | 565.00 | 578.00 | 562.00 | 565.00 | 565.00 | 0.89% | 23,313 |
| May 12, 2026 | 570.00 | 584.00 | 546.00 | 560.00 | 560.00 | -1.75% | 29,077 |
| May 11, 2026 | 545.00 | 580.00 | 568.00 | 570.00 | 570.00 | 4.59% | 19,661 |
| May 8, 2026 | 545.00 | 560.00 | 560.00 | 545.00 | 545.00 | - | 9,989 |
| May 7, 2026 | 540.00 | 560.00 | 545.00 | 545.00 | 545.00 | 1.87% | 53,045 |
| May 6, 2026 | 520.00 | 542.00 | 515.00 | 535.00 | 535.00 | 2.88% | 17,022 |
| May 5, 2026 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | -1.14% | 9,746 |
| May 1, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | - | 4,742 |
| Apr 30, 2026 | 526.00 | 534.00 | 534.00 | 526.00 | 526.00 | - | 4,880 |
| Apr 29, 2026 | 531.00 | 525.30 | 512.00 | 526.00 | 526.00 | -0.94% | 11,009 |
| Apr 28, 2026 | 536.00 | 545.00 | 522.25 | 531.00 | 531.00 | - | 10,763 |
| Apr 27, 2026 | 545.00 | 545.00 | 520.00 | 531.00 | 531.00 | -2.57% | 6,796 |