Trekor Metals Limited (TGB)
NYSEAMERICAN: TGB · Real-Time Price · USD
9.34
+0.15 (1.63%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Trekor Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.26 | 9.40 | 9.03 | 9.34 | 9.34 | 1.63% | 4,699,366 |
| Aug 21, 2026 | 9.00 | 9.33 | 8.88 | 9.19 | 9.19 | 5.75% | 7,681,344 |
| Aug 20, 2026 | 8.35 | 8.71 | 8.22 | 8.69 | 8.69 | 2.60% | 3,416,136 |
| Aug 19, 2026 | 8.70 | 8.79 | 8.38 | 8.47 | 8.47 | 1.32% | 3,143,203 |
| Aug 18, 2026 | 8.55 | 8.63 | 8.26 | 8.36 | 8.36 | -4.68% | 2,843,046 |
| Aug 17, 2026 | 8.46 | 8.80 | 8.45 | 8.77 | 8.77 | 5.03% | 4,215,832 |
| Aug 14, 2026 | 8.47 | 8.63 | 8.35 | 8.35 | 8.35 | -0.71% | 3,514,985 |
| Aug 13, 2026 | 8.65 | 8.68 | 8.30 | 8.41 | 8.41 | -3.67% | 5,202,945 |
| Aug 12, 2026 | 8.97 | 9.08 | 8.69 | 8.73 | 8.73 | -1.02% | 5,692,876 |
| Aug 11, 2026 | 8.91 | 8.91 | 8.67 | 8.82 | 8.82 | 0.57% | 5,316,095 |
| Aug 10, 2026 | 8.38 | 8.84 | 8.37 | 8.77 | 8.77 | 5.41% | 7,676,886 |
| Aug 7, 2026 | 8.48 | 8.53 | 8.24 | 8.32 | 8.32 | 0.97% | 3,811,640 |
| Aug 6, 2026 | 8.40 | 8.88 | 7.98 | 8.24 | 8.24 | 0.73% | 9,531,748 |
| Aug 5, 2026 | 8.00 | 8.32 | 7.97 | 8.18 | 8.18 | 4.47% | 8,202,358 |
| Aug 4, 2026 | 7.26 | 7.86 | 7.19 | 7.83 | 7.83 | 12.34% | 6,723,672 |
| Aug 3, 2026 | 6.79 | 7.08 | 6.57 | 6.97 | 6.97 | 2.95% | 5,528,286 |
| Jul 31, 2026 | 7.02 | 7.05 | 6.56 | 6.77 | 6.77 | -4.38% | 11,015,977 |
| Jul 30, 2026 | 7.03 | 7.12 | 6.83 | 7.08 | 7.08 | 5.51% | 10,439,306 |
| Jul 29, 2026 | 6.86 | 7.02 | 6.57 | 6.71 | 6.71 | -2.47% | 4,762,934 |
| Jul 28, 2026 | 7.07 | 7.12 | 6.67 | 6.88 | 6.88 | -3.23% | 3,282,117 |
| Jul 27, 2026 | 7.17 | 7.18 | 6.77 | 7.11 | 7.11 | 1.57% | 5,648,452 |
| Jul 24, 2026 | 7.31 | 7.34 | 6.97 | 7.00 | 7.00 | -3.58% | 4,561,009 |
| Jul 23, 2026 | 7.37 | 7.61 | 7.23 | 7.26 | 7.26 | -4.22% | 7,895,835 |
| Jul 22, 2026 | 7.75 | 7.81 | 7.47 | 7.58 | 7.58 | -1.81% | 7,304,158 |
| Jul 21, 2026 | 7.27 | 7.77 | 7.23 | 7.72 | 7.72 | 9.97% | 3,869,330 |
| Jul 20, 2026 | 6.79 | 7.03 | 6.78 | 7.02 | 7.02 | 3.54% | 3,425,514 |
| Jul 17, 2026 | 6.71 | 6.87 | 6.51 | 6.78 | 6.78 | -1.88% | 4,740,834 |
| Jul 16, 2026 | 7.26 | 7.30 | 6.78 | 6.91 | 6.91 | -7.12% | 3,960,371 |
| Jul 15, 2026 | 8.05 | 8.14 | 7.28 | 7.44 | 7.44 | -6.65% | 5,267,461 |
| Jul 14, 2026 | 7.34 | 8.03 | 7.31 | 7.97 | 7.97 | 13.53% | 5,758,228 |
| Jul 13, 2026 | 7.18 | 7.38 | 6.97 | 7.02 | 7.02 | -3.84% | 4,580,167 |
| Jul 10, 2026 | 6.92 | 7.37 | 6.90 | 7.30 | 7.30 | 4.29% | 4,115,121 |
| Jul 9, 2026 | 6.61 | 7.03 | 6.58 | 7.00 | 7.00 | 8.19% | 4,255,553 |
| Jul 8, 2026 | 6.40 | 6.52 | 6.09 | 6.47 | 6.47 | -0.92% | 8,950,656 |
| Jul 7, 2026 | 6.90 | 6.97 | 6.49 | 6.53 | 6.53 | -6.31% | 3,175,772 |
| Jul 6, 2026 | 7.02 | 7.04 | 6.82 | 6.97 | 6.97 | 0.58% | 3,028,373 |
| Jul 2, 2026 | 7.19 | 7.29 | 6.80 | 6.93 | 6.93 | -1.00% | 7,557,355 |
| Jul 1, 2026 | 6.72 | 7.13 | 6.71 | 7.00 | 7.00 | 1.74% | 5,856,359 |
| Jun 30, 2026 | 6.46 | 6.94 | 6.34 | 6.88 | 6.88 | 8.18% | 6,385,316 |
| Jun 29, 2026 | 6.46 | 6.51 | 6.26 | 6.36 | 6.36 | -1.40% | 2,667,587 |
| Jun 26, 2026 | 6.57 | 6.72 | 6.41 | 6.45 | 6.45 | -1.83% | 3,029,347 |
| Jun 25, 2026 | 6.55 | 6.70 | 6.39 | 6.57 | 6.57 | 3.14% | 4,255,750 |
| Jun 24, 2026 | 6.50 | 6.59 | 6.25 | 6.37 | 6.37 | -4.78% | 4,118,206 |
| Jun 23, 2026 | 6.64 | 6.84 | 6.50 | 6.69 | 6.69 | -3.88% | 3,563,258 |
| Jun 22, 2026 | 7.08 | 7.17 | 6.86 | 6.96 | 6.96 | -2.52% | 2,904,814 |
| Jun 18, 2026 | 7.35 | 7.47 | 7.02 | 7.14 | 7.14 | -3.90% | 5,419,341 |
| Jun 17, 2026 | 7.75 | 7.99 | 7.36 | 7.43 | 7.43 | -4.87% | 6,882,398 |
| Jun 16, 2026 | 7.77 | 8.00 | 7.76 | 7.81 | 7.81 | 0.64% | 3,661,572 |
| Jun 15, 2026 | 7.86 | 8.15 | 7.72 | 7.76 | 7.76 | 3.47% | 4,125,519 |
| Jun 12, 2026 | 6.92 | 7.53 | 6.91 | 7.50 | 7.50 | 9.49% | 5,732,128 |