Trekor Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	11.48	11.67	11.13	11.25	11.25	-1.92%	1,053,566
Oct 15, 2026	11.48	11.60	10.89	11.47	11.47	-1.55%	1,978,810
Oct 14, 2026	11.93	12.03	11.47	11.65	11.65	-4.19%	1,183,520
Oct 13, 2026	12.50	12.51	12.02	12.16	12.16	-3.65%	844,544
Oct 9, 2026	12.23	12.85	12.22	12.62	12.62	6.95%	1,188,067
Oct 8, 2026	11.90	12.04	11.38	11.80	11.80	-2.88%	1,712,862
Oct 7, 2026	12.26	12.26	12.02	12.15	12.15	-3.03%	1,031,480
Oct 6, 2026	12.76	12.83	12.28	12.53	12.53	-1.10%	630,673
Oct 5, 2026	12.76	12.96	12.40	12.67	12.67	-0.71%	1,004,139
Oct 2, 2026	12.13	12.79	12.11	12.76	12.76	7.32%	1,088,112
Oct 1, 2026	12.56	12.63	11.81	11.89	11.89	-5.93%	1,634,889
Sep 30, 2026	12.59	13.04	12.50	12.64	12.64	0.64%	1,141,104
Sep 29, 2026	12.71	12.72	12.18	12.56	12.56	0.80%	989,748
Sep 28, 2026	11.73	12.56	11.67	12.46	12.46	2.13%	1,006,738
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