TKC Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	0.32	0.32	0.32	0.32	0.32	-	-
May 15, 2025	0.32	0.32	0.32	0.32	0.32	-4.55%	30,000
May 14, 2025	0.31	0.33	0.30	0.33	0.33	-1.49%	40,000
May 13, 2025	0.34	0.34	0.34	0.34	0.34	6.35%	10,000
May 9, 2025	0.32	0.32	0.32	0.32	0.32	-	10,000
May 8, 2025	0.30	0.32	0.30	0.32	0.32	-7.35%	270,000
May 7, 2025	0.34	0.34	0.34	0.34	0.34	-	-
May 6, 2025	0.34	0.34	0.34	0.34	0.34	-	-
May 5, 2025	0.34	0.37	0.34	0.34	0.34	17.24%	380,000
May 2, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Apr 30, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Apr 29, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Apr 28, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	5,820,000
Apr 25, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 24, 2025	0.30	0.30	0.30	0.30	0.30	7.14%	10,000
Apr 23, 2025	0.28	0.28	0.28	0.28	0.28	-8.20%	5,000,000
Apr 22, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Apr 21, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Apr 16, 2025	0.34	0.34	0.31	0.31	0.31	-	230,000
Apr 15, 2025	0.31	0.31	0.31	0.31	0.31	3.39%	20,000
Apr 14, 2025	0.30	0.30	0.30	0.30	0.30	-7.81%	5,000,000
Apr 11, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	5,010,000
Apr 10, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	10,000
Apr 8, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Apr 7, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Apr 4, 2025	0.29	0.29	0.29	0.29	0.29	-	4,030,000
Apr 3, 2025	0.29	0.29	0.29	0.29	0.29	-6.45%	20,000
Apr 2, 2025	0.28	0.31	0.28	0.31	0.31	-	30,000
Mar 31, 2025	0.28	0.31	0.28	0.31	0.31	3.33%	1,750,000
Mar 28, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	10,000
Mar 27, 2025	0.30	0.30	0.27	0.29	0.29	-6.45%	540,000
Mar 26, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	120,000
Mar 25, 2025	0.31	0.32	0.31	0.31	0.31	-4.69%	1,830,000
Mar 24, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 21, 2025	0.32	0.32	0.30	0.32	0.32	-4.48%	70,000
Mar 20, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Mar 19, 2025	0.34	0.34	0.34	0.34	0.34	-	2,800,000
Mar 18, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Mar 17, 2025	0.32	0.34	0.32	0.34	0.34	-4.29%	20,000
Mar 14, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Mar 13, 2025	0.33	0.35	0.33	0.35	0.35	2.94%	1,610,000
Mar 12, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	10,000
Mar 11, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	30,000
Mar 10, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	1,610,000
Mar 7, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Mar 6, 2025	0.31	0.34	0.31	0.33	0.33	-5.71%	50,000
Mar 5, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Mar 4, 2025	0.35	0.35	0.35	0.35	0.35	12.90%	10,000
Mar 3, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	180,000
Feb 28, 2025	0.32	0.32	0.32	0.32	0.32	-	-