Trekor Metals Limited (TGB)
NYSEAMERICAN: TGB · Real-Time Price · USD
6.78
-0.19 (-2.73%)
Jul 7, 2026, 9:50 AM EDT - Market open
Trekor Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 6.48 | 6.87 | 6.44 | 6.85 | 6.85 | 6.53% | 5,194,209 |
| Jun 10, 2026 | 6.42 | 6.65 | 6.41 | 6.43 | 6.43 | -2.13% | 5,932,857 |
| Jun 9, 2026 | 6.87 | 6.96 | 6.29 | 6.57 | 6.57 | -2.52% | 5,525,051 |
| Jun 8, 2026 | 6.83 | 6.93 | 6.70 | 6.74 | 6.74 | 1.35% | 3,911,972 |
| Jun 5, 2026 | 7.34 | 7.34 | 6.62 | 6.65 | 6.65 | -12.84% | 6,512,373 |
| Jun 4, 2026 | 7.75 | 7.81 | 7.56 | 7.63 | 7.63 | -1.93% | 5,897,593 |
| Jun 3, 2026 | 8.14 | 8.17 | 7.71 | 7.78 | 7.78 | -6.27% | 8,192,466 |
| Jun 2, 2026 | 8.02 | 8.35 | 7.96 | 8.30 | 8.30 | 5.06% | 6,564,944 |
| Jun 1, 2026 | 7.40 | 8.01 | 7.30 | 7.90 | 7.90 | 6.47% | 6,270,050 |
| May 29, 2026 | 7.24 | 7.49 | 7.12 | 7.42 | 7.42 | 2.63% | 6,128,911 |
| May 28, 2026 | 6.89 | 7.31 | 6.85 | 7.23 | 7.23 | 3.58% | 3,878,827 |
| May 27, 2026 | 6.91 | 7.05 | 6.77 | 6.98 | 6.98 | -1.13% | 4,682,491 |
| May 26, 2026 | 6.89 | 7.09 | 6.87 | 7.06 | 7.06 | 7.46% | 3,620,032 |
| May 22, 2026 | 6.62 | 6.69 | 6.48 | 6.57 | 6.57 | -0.15% | 5,281,761 |
| May 21, 2026 | 6.46 | 6.75 | 6.42 | 6.58 | 6.58 | -0.45% | 3,175,554 |
| May 20, 2026 | 6.57 | 6.69 | 6.31 | 6.61 | 6.61 | 3.44% | 4,682,642 |
| May 19, 2026 | 6.40 | 6.52 | 6.22 | 6.39 | 6.39 | -1.99% | 4,684,264 |
| May 18, 2026 | 6.97 | 6.97 | 6.42 | 6.52 | 6.52 | -4.54% | 2,427,877 |
| May 15, 2026 | 7.22 | 7.25 | 6.83 | 6.83 | 6.83 | -10.37% | 4,359,432 |
| May 14, 2026 | 7.78 | 7.78 | 7.36 | 7.62 | 7.62 | -2.18% | 4,439,412 |
| May 13, 2026 | 8.02 | 8.08 | 7.73 | 7.79 | 7.79 | -1.77% | 6,154,447 |
| May 12, 2026 | 7.40 | 7.96 | 7.33 | 7.93 | 7.93 | 4.76% | 6,416,132 |
| May 11, 2026 | 7.64 | 8.05 | 7.56 | 7.57 | 7.57 | 1.07% | 6,118,609 |
| May 8, 2026 | 7.46 | 7.64 | 7.36 | 7.49 | 7.49 | 3.31% | 5,823,416 |
| May 7, 2026 | 7.57 | 7.77 | 7.16 | 7.25 | 7.25 | -3.59% | 6,712,519 |
| May 6, 2026 | 7.25 | 7.52 | 7.18 | 7.52 | 7.52 | 9.94% | 5,478,905 |
| May 5, 2026 | 7.04 | 7.14 | 6.83 | 6.84 | 6.84 | -0.15% | 3,618,877 |
| May 4, 2026 | 7.05 | 7.16 | 6.84 | 6.85 | 6.85 | -4.20% | 3,213,480 |
| May 1, 2026 | 7.13 | 7.25 | 7.04 | 7.15 | 7.15 | -0.14% | 3,270,539 |
| Apr 30, 2026 | 7.24 | 7.37 | 7.00 | 7.16 | 7.16 | 2.73% | 7,558,046 |
| Apr 29, 2026 | 7.12 | 7.25 | 6.93 | 6.97 | 6.97 | -3.33% | 3,280,680 |
| Apr 28, 2026 | 7.23 | 7.32 | 7.07 | 7.21 | 7.21 | -3.48% | 6,260,506 |
| Apr 27, 2026 | 7.22 | 7.51 | 7.19 | 7.47 | 7.47 | 3.75% | 4,237,997 |
| Apr 24, 2026 | 7.26 | 7.27 | 7.07 | 7.20 | 7.20 | 0.56% | 3,054,599 |
| Apr 23, 2026 | 7.20 | 7.53 | 7.04 | 7.16 | 7.16 | -3.11% | 4,586,330 |