Trekor Metals Limited (TGB)
NYSEAMERICAN: TGB · Real-Time Price · USD
8.95
+0.64 (7.70%)
At close: Oct 2, 2026, 4:00 PM EDT
8.97
+0.02 (0.22%)
Pre-market: Oct 5, 2026, 8:16 AM EDT
Trekor Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.52 | 8.98 | 8.47 | 8.95 | 8.95 | 7.70% | 4,814,053 |
| Oct 1, 2026 | 8.86 | 8.88 | 8.29 | 8.31 | 8.31 | -6.73% | 6,502,301 |
| Sep 30, 2026 | 8.95 | 9.20 | 8.81 | 8.91 | 8.91 | 0.34% | 5,520,225 |
| Sep 29, 2026 | 8.91 | 9.00 | 8.58 | 8.88 | 8.88 | 0.91% | 3,466,263 |
| Sep 28, 2026 | 8.27 | 8.88 | 8.24 | 8.80 | 8.80 | 2.21% | 5,058,820 |
| Sep 25, 2026 | 9.04 | 9.05 | 8.45 | 8.61 | 8.61 | -4.01% | 6,918,238 |
| Sep 24, 2026 | 8.91 | 9.00 | 8.72 | 8.97 | 8.97 | -0.99% | 4,664,958 |
| Sep 23, 2026 | 9.10 | 9.13 | 8.73 | 9.06 | 9.06 | -3.21% | 6,132,992 |
| Sep 22, 2026 | 8.73 | 9.38 | 8.71 | 9.36 | 9.36 | 7.96% | 6,222,742 |
| Sep 21, 2026 | 8.63 | 8.73 | 8.39 | 8.67 | 8.67 | 0.35% | 4,701,730 |
| Sep 18, 2026 | 8.46 | 8.66 | 8.34 | 8.64 | 8.64 | 3.10% | 5,898,393 |
| Sep 17, 2026 | 8.26 | 8.41 | 8.19 | 8.38 | 8.38 | 5.41% | 3,232,581 |
| Sep 16, 2026 | 8.02 | 8.12 | 7.79 | 7.95 | 7.95 | -0.38% | 5,654,313 |
| Sep 15, 2026 | 7.90 | 7.99 | 7.78 | 7.98 | 7.98 | 1.79% | 4,707,328 |
| Sep 14, 2026 | 7.69 | 7.88 | 7.55 | 7.84 | 7.84 | -3.69% | 3,913,348 |
| Sep 11, 2026 | 8.02 | 8.24 | 8.01 | 8.14 | 8.14 | 1.50% | 2,763,588 |
| Sep 10, 2026 | 8.37 | 8.41 | 7.97 | 8.02 | 8.02 | -10.19% | 5,601,792 |
| Sep 9, 2026 | 8.93 | 9.03 | 8.74 | 8.93 | 8.93 | 0.34% | 4,337,265 |
| Sep 8, 2026 | 8.72 | 9.15 | 8.72 | 8.90 | 8.90 | 5.33% | 6,630,968 |
| Sep 4, 2026 | 8.37 | 8.53 | 8.24 | 8.45 | 8.45 | 0.60% | 3,419,707 |
| 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 |
| Aug 14, 2026 | 8.47 | 8.63 | 8.35 | 8.35 | 8.35 | -0.71% | 3,597,097 |
| Aug 13, 2026 | 8.65 | 8.68 | 8.30 | 8.41 | 8.41 | -3.67% | 6,395,080 |
| Aug 12, 2026 | 8.97 | 9.08 | 8.69 | 8.73 | 8.73 | -1.02% | 6,854,102 |
| Aug 11, 2026 | 8.91 | 8.91 | 8.67 | 8.82 | 8.82 | 0.57% | 6,576,218 |
| Aug 10, 2026 | 8.38 | 8.84 | 8.37 | 8.77 | 8.77 | 5.41% | 8,447,410 |
| Aug 7, 2026 | 8.48 | 8.53 | 8.24 | 8.32 | 8.32 | 0.97% | 4,053,579 |
| Aug 6, 2026 | 8.40 | 8.88 | 7.98 | 8.24 | 8.24 | 0.73% | 9,788,949 |
| Aug 5, 2026 | 8.00 | 8.32 | 7.97 | 8.18 | 8.18 | 4.47% | 8,238,513 |
| Aug 4, 2026 | 7.26 | 7.86 | 7.19 | 7.83 | 7.83 | 12.34% | 7,100,481 |
| Aug 3, 2026 | 6.79 | 7.08 | 6.57 | 6.97 | 6.97 | 2.95% | 5,537,543 |
| Jul 31, 2026 | 7.02 | 7.05 | 6.56 | 6.77 | 6.77 | -4.38% | 11,907,991 |
| Jul 30, 2026 | 7.03 | 7.12 | 6.83 | 7.08 | 7.08 | 5.51% | 10,911,561 |
| Jul 29, 2026 | 6.86 | 7.02 | 6.57 | 6.71 | 6.71 | -2.47% | 5,287,158 |
| Jul 28, 2026 | 7.07 | 7.12 | 6.67 | 6.88 | 6.88 | -3.23% | 3,533,948 |
| Jul 27, 2026 | 7.17 | 7.18 | 6.77 | 7.11 | 7.11 | 1.57% | 5,698,368 |
| Jul 24, 2026 | 7.31 | 7.34 | 6.97 | 7.00 | 7.00 | -3.58% | 4,786,725 |