Trekor Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	9.89	10.07	9.61	9.85	9.85	0.61%	958,694
Nov 5, 2026	10.35	10.59	9.44	9.79	9.79	-7.29%	2,574,420
Nov 4, 2026	10.82	10.82	10.31	10.56	10.56	1.44%	986,726
Nov 3, 2026	10.30	10.48	10.12	10.41	10.41	0.58%	841,151
Nov 2, 2026	10.51	10.78	10.32	10.35	10.35	0.49%	1,167,598
Oct 30, 2026	10.52	10.52	9.89	10.30	10.30	-6.62%	1,644,489
Oct 29, 2026	10.99	11.05	10.80	11.03	11.03	-2.48%	790,488
Oct 28, 2026	11.28	11.33	11.02	11.31	11.31	-	683,494
Oct 27, 2026	10.88	11.33	10.66	11.31	11.31	5.60%	680,545
Oct 26, 2026	10.58	10.86	10.41	10.71	10.71	2.68%	706,384
Oct 23, 2026	10.20	10.61	10.16	10.43	10.43	1.86%	920,481
Oct 22, 2026	10.69	10.71	10.20	10.24	10.24	-8.33%	1,134,078
Oct 21, 2026	11.20	11.22	10.81	11.17	11.17	0.09%	1,007,530
Oct 20, 2026	11.00	11.52	10.90	11.16	11.16	-0.36%	1,024,803
Oct 19, 2026	11.18	11.37	11.08	11.20	11.20	-0.44%	827,123
Oct 16, 2026	11.48	11.67	11.13	11.25	11.25	-1.92%	1,053,366
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