Trekor Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	12.67	12.69	11.97	12.20	12.20	-3.48%	1,640,587
Sep 24, 2026	12.56	12.70	12.32	12.64	12.64	-0.71%	902,908
Sep 23, 2026	12.75	12.85	12.32	12.73	12.73	-3.12%	1,276,806
Sep 22, 2026	12.32	13.19	12.27	13.14	13.14	8.33%	1,531,105
Sep 21, 2026	12.25	12.25	11.75	12.13	12.13	0.25%	1,075,115
Sep 18, 2026	11.75	12.11	11.69	12.10	12.10	3.24%	1,534,333
Sep 17, 2026	11.52	11.76	11.46	11.72	11.72	5.59%	732,456
Sep 16, 2026	11.25	11.31	10.90	11.10	11.10	0.27%	1,244,658
Sep 15, 2026	10.91	11.09	10.82	11.07	11.07	1.93%	890,114
Sep 14, 2026	10.80	10.93	10.51	10.86	10.86	-3.12%	860,206
Sep 11, 2026	11.31	11.41	11.10	11.21	11.21	0.90%	537,055
Sep 10, 2026	11.63	11.63	11.02	11.11	11.11	-9.89%	1,529,954
Sep 9, 2026	12.35	12.46	12.07	12.33	12.33	0.41%	1,476,646
Sep 8, 2026	12.01	12.59	12.01	12.28	12.28	5.05%	1,512,743
Sep 4, 2026	11.49	11.79	11.40	11.69	11.69	0.69%	581,352
Sep 3, 2026	11.87	11.87	11.41	11.61	11.61	0.78%	1,057,353
Sep 2, 2026	11.93	12.02	11.47	11.52	11.52	-1.96%	980,515
Sep 1, 2026	12.18	12.32	11.71	11.75	11.75	-6.45%	1,437,299
Aug 31, 2026	12.78	12.79	12.34	12.56	12.56	-1.72%	1,385,104
Aug 28, 2026	13.51	13.60	12.67	12.78	12.78	-4.91%	937,151
Aug 27, 2026	12.80	13.48	12.80	13.44	13.44	4.84%	2,154,796
Aug 26, 2026	13.03	13.11	12.80	12.82	12.82	-2.58%	986,591
Aug 25, 2026	12.81	13.29	12.79	13.16	13.16	1.78%	866,659
Aug 24, 2026	12.72	12.98	12.50	12.93	12.93	2.29%	1,007,514
Aug 21, 2026	12.41	12.82	12.24	12.64	12.64	5.51%	1,326,017
Aug 20, 2026	11.55	12.01	11.33	11.98	11.98	2.39%	728,462
Aug 19, 2026	12.08	12.19	11.58	11.70	11.70	0.86%	901,423
Aug 18, 2026	11.86	11.97	11.49	11.60	11.60	-4.29%	519,669
Aug 17, 2026	11.71	12.20	11.69	12.12	12.12	4.39%	1,385,977
Aug 14, 2026	11.76	11.97	11.59	11.61	11.61	-1.02%	503,264
Aug 13, 2026	12.05	12.05	11.57	11.73	11.73	-3.77%	1,321,199
Aug 12, 2026	12.46	12.62	12.12	12.19	12.19	-0.65%	1,380,460
Aug 11, 2026	12.36	12.39	12.08	12.27	12.27	0.33%	1,070,629
Aug 10, 2026	11.65	12.32	11.65	12.23	12.23	5.07%	2,702,412
Aug 7, 2026	11.77	11.88	11.50	11.64	11.64	0.52%	1,523,351
Aug 6, 2026	11.75	12.44	11.20	11.58	11.58	0.61%	2,145,534
Aug 5, 2026	11.24	11.65	11.24	11.51	11.51	4.54%	1,259,509
Aug 4, 2026	10.12	11.05	10.12	11.01	11.01	16.38%	2,048,210
Jul 31, 2026	9.91	9.91	9.22	9.46	9.46	-4.15%	1,504,424
Jul 30, 2026	9.90	9.98	9.57	9.87	9.87	4.44%	1,015,851
Jul 29, 2026	9.54	9.84	9.26	9.45	9.45	-2.68%	1,073,456
Jul 28, 2026	10.03	10.03	9.42	9.71	9.71	-3.19%	998,494
Jul 27, 2026	10.07	10.09	9.56	10.03	10.03	1.52%	1,108,541
Jul 24, 2026	10.38	10.38	9.83	9.88	9.88	-3.52%	1,553,905
Jul 23, 2026	10.35	10.73	10.19	10.24	10.24	-4.03%	1,753,350
Jul 22, 2026	10.90	10.99	10.52	10.67	10.67	-1.93%	1,442,808
Jul 21, 2026	10.29	10.96	10.25	10.88	10.88	10.23%	990,125
Jul 20, 2026	9.65	9.88	9.52	9.87	9.87	3.79%	842,203
Jul 17, 2026	9.30	9.62	9.13	9.51	9.51	-1.86%	1,479,399
Jul 16, 2026	10.21	10.21	9.54	9.69	9.69	-7.36%	1,328,801