Trekor Metals Limited (TGB)
NYSEAMERICAN: TGB · Real-Time Price · USD
7.65
+0.19 (2.55%)
At close: Oct 26, 2026, 4:00 PM EDT
7.65
0.00 (0.00%)
Pre-market: Oct 27, 2026, 8:09 AM EDT
Trekor Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 7.52 | 7.75 | 7.41 | 7.65 | 7.65 | 2.55% | 3,335,480 |
| Oct 23, 2026 | 7.28 | 7.58 | 7.26 | 7.46 | 7.46 | 2.19% | 5,378,216 |
| Oct 22, 2026 | 7.62 | 7.67 | 7.27 | 7.30 | 7.30 | -8.29% | 4,457,189 |
| Oct 21, 2026 | 8.00 | 8.01 | 7.69 | 7.96 | 7.96 | 0.13% | 2,708,040 |
| Oct 20, 2026 | 7.75 | 8.21 | 7.75 | 7.95 | 7.95 | - | 3,358,635 |
| Oct 19, 2026 | 7.96 | 8.07 | 7.85 | 7.95 | 7.95 | -0.25% | 1,994,508 |
| Oct 16, 2026 | 8.10 | 8.26 | 7.87 | 7.97 | 7.97 | -1.48% | 3,195,019 |
| Oct 15, 2026 | 8.10 | 8.18 | 7.67 | 8.09 | 8.09 | -1.34% | 5,828,228 |
| Oct 14, 2026 | 8.38 | 8.48 | 8.04 | 8.20 | 8.20 | -4.21% | 2,868,387 |
| Oct 13, 2026 | 8.69 | 8.75 | 8.44 | 8.56 | 8.56 | -1.72% | 3,598,884 |
| Oct 12, 2026 | 8.84 | 8.86 | 8.63 | 8.71 | 8.71 | -1.58% | 1,332,300 |
| Oct 9, 2026 | 8.61 | 9.01 | 8.54 | 8.85 | 8.85 | 6.50% | 3,645,272 |
| Oct 8, 2026 | 8.23 | 8.46 | 7.98 | 8.31 | 8.31 | -2.46% | 4,391,881 |
| Oct 7, 2026 | 8.55 | 8.58 | 8.42 | 8.52 | 8.52 | -3.29% | 2,993,918 |
| Oct 6, 2026 | 8.98 | 9.03 | 8.62 | 8.81 | 8.81 | -1.12% | 3,577,423 |
| Oct 5, 2026 | 8.95 | 9.10 | 8.70 | 8.91 | 8.91 | -0.45% | 3,699,773 |
| Oct 2, 2026 | 8.52 | 8.98 | 8.47 | 8.95 | 8.95 | 7.70% | 4,927,343 |
| Oct 1, 2026 | 8.86 | 8.88 | 8.29 | 8.31 | 8.31 | -6.73% | 7,594,958 |
| Sep 30, 2026 | 8.95 | 9.20 | 8.81 | 8.91 | 8.91 | 0.34% | 5,901,666 |
| Sep 29, 2026 | 8.91 | 9.00 | 8.58 | 8.88 | 8.88 | 0.91% | 4,484,102 |
| Sep 28, 2026 | 8.27 | 8.88 | 8.24 | 8.80 | 8.80 | 2.21% | 5,245,393 |
| Sep 25, 2026 | 9.04 | 9.05 | 8.45 | 8.61 | 8.61 | -4.01% | 7,182,880 |
| Sep 24, 2026 | 8.91 | 9.00 | 8.72 | 8.97 | 8.97 | -0.99% | 5,581,379 |
| Sep 23, 2026 | 9.10 | 9.13 | 8.73 | 9.06 | 9.06 | -3.21% | 7,098,812 |
| Sep 22, 2026 | 8.73 | 9.38 | 8.71 | 9.36 | 9.36 | 7.96% | 6,424,004 |
| Sep 21, 2026 | 8.63 | 8.73 | 8.39 | 8.67 | 8.67 | 0.35% | 4,784,600 |
| Sep 18, 2026 | 8.46 | 8.66 | 8.34 | 8.64 | 8.64 | 3.10% | 6,322,170 |
| Sep 17, 2026 | 8.26 | 8.41 | 8.19 | 8.38 | 8.38 | 5.41% | 4,300,076 |
| Sep 16, 2026 | 8.02 | 8.12 | 7.79 | 7.95 | 7.95 | -0.38% | 5,713,436 |
| Sep 15, 2026 | 7.90 | 7.99 | 7.78 | 7.98 | 7.98 | 1.79% | 4,888,959 |
| Sep 14, 2026 | 7.69 | 7.88 | 7.55 | 7.84 | 7.84 | -3.69% | 4,128,956 |
| Sep 11, 2026 | 8.02 | 8.24 | 8.01 | 8.14 | 8.14 | 1.50% | 2,769,898 |
| Sep 10, 2026 | 8.37 | 8.41 | 7.97 | 8.02 | 8.02 | -10.19% | 5,624,993 |
| Sep 9, 2026 | 8.93 | 9.03 | 8.74 | 8.93 | 8.93 | 0.34% | 5,031,047 |
| Sep 8, 2026 | 8.72 | 9.15 | 8.72 | 8.90 | 8.90 | 5.33% | 6,696,286 |
| Sep 4, 2026 | 8.37 | 8.53 | 8.24 | 8.45 | 8.45 | 0.60% | 4,403,676 |
| Sep 3, 2026 | 8.56 | 8.61 | 8.25 | 8.40 | 8.40 | 0.96% | 5,743,466 |
| Sep 2, 2026 | 8.56 | 8.64 | 8.28 | 8.32 | 8.32 | -1.42% | 4,521,419 |
| Sep 1, 2026 | 8.74 | 8.88 | 8.42 | 8.44 | 8.44 | -6.64% | 3,788,608 |
| Aug 31, 2026 | 9.15 | 9.22 | 8.89 | 9.04 | 9.04 | -1.53% | 5,360,807 |
| Aug 28, 2026 | 9.75 | 9.82 | 9.10 | 9.18 | 9.18 | -5.17% | 5,693,886 |
| Aug 27, 2026 | 9.20 | 9.72 | 9.20 | 9.68 | 9.68 | 4.88% | 8,967,264 |
| Aug 26, 2026 | 9.41 | 9.45 | 9.21 | 9.23 | 9.23 | -2.94% | 6,463,833 |
| Aug 25, 2026 | 9.27 | 9.61 | 9.25 | 9.51 | 9.51 | 1.82% | 5,168,129 |
| Aug 24, 2026 | 9.26 | 9.40 | 9.03 | 9.34 | 9.34 | 1.63% | 5,582,370 |
| Aug 21, 2026 | 9.00 | 9.33 | 8.88 | 9.19 | 9.19 | 5.75% | 7,859,322 |
| Aug 20, 2026 | 8.35 | 8.71 | 8.22 | 8.69 | 8.69 | 2.60% | 3,643,272 |
| Aug 19, 2026 | 8.70 | 8.79 | 8.38 | 8.47 | 8.47 | 1.32% | 4,480,791 |
| Aug 18, 2026 | 8.55 | 8.63 | 8.26 | 8.36 | 8.36 | -4.68% | 3,231,103 |
| Aug 17, 2026 | 8.46 | 8.80 | 8.45 | 8.77 | 8.77 | 5.03% | 5,646,839 |