TMC the metals company Inc. (TMCWW)
NASDAQ: TMCWW · Real-Time Price · USD · Warrants
0.5991
-0.0309 (-4.90%)
May 1, 2025, 4:00 PM EDT - Market closed
TMC the metals company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.71 | 0.71 | 0.60 | 0.63 | 0.63 | -0.67% | 142,906 |
| Apr 30, 2025 | 0.74 | 0.74 | 0.61 | 0.63 | 0.63 | -16.78% | 348,621 |
| Apr 29, 2025 | 0.78 | 0.79 | 0.68 | 0.76 | 0.76 | 3.16% | 138,149 |
| Apr 28, 2025 | 0.73 | 0.80 | 0.69 | 0.73 | 0.73 | 15.83% | 148,275 |
| Apr 25, 2025 | 0.85 | 0.85 | 0.60 | 0.63 | 0.63 | -19.30% | 335,323 |
| Apr 24, 2025 | 0.54 | 0.85 | 0.53 | 0.79 | 0.79 | 48.11% | 345,105 |
| Apr 23, 2025 | 0.45 | 0.56 | 0.45 | 0.53 | 0.53 | 17.78% | 89,575 |
| Apr 22, 2025 | 0.46 | 0.50 | 0.40 | 0.45 | 0.45 | -1.92% | 154,751 |
| Apr 21, 2025 | 0.58 | 0.58 | 0.45 | 0.46 | 0.46 | -19.51% | 79,110 |
| Apr 17, 2025 | 0.60 | 0.60 | 0.52 | 0.57 | 0.57 | 2.70% | 63,933 |
| Apr 16, 2025 | 0.60 | 0.60 | 0.46 | 0.56 | 0.56 | 6.49% | 130,279 |
| Apr 15, 2025 | 0.60 | 0.69 | 0.50 | 0.52 | 0.52 | 18.45% | 539,785 |
| Apr 14, 2025 | 0.40 | 0.48 | 0.32 | 0.44 | 0.44 | 57.14% | 526,003 |
| Apr 11, 2025 | 0.23 | 0.30 | 0.23 | 0.28 | 0.28 | 27.21% | 77,463 |
| Apr 10, 2025 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -15.35% | 34,816 |
| Apr 9, 2025 | 0.30 | 0.30 | 0.23 | 0.26 | 0.26 | - | 5,216 |
| Apr 8, 2025 | 0.28 | 0.28 | 0.22 | 0.26 | 0.26 | - | 7,231 |
| Apr 7, 2025 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | 4.00% | 53,986 |
| Apr 4, 2025 | 0.29 | 0.30 | 0.24 | 0.25 | 0.25 | -7.41% | 104,388 |
| Apr 3, 2025 | 0.23 | 0.29 | 0.23 | 0.27 | 0.27 | 4.33% | 174,564 |
| Apr 2, 2025 | 0.23 | 0.26 | 0.22 | 0.26 | 0.26 | 12.52% | 79,078 |
| Apr 1, 2025 | 0.25 | 0.31 | 0.22 | 0.23 | 0.23 | 3.56% | 65,834 |
| Mar 31, 2025 | 0.19 | 0.33 | 0.19 | 0.22 | 0.22 | 16.89% | 219,042 |
| Mar 28, 2025 | 0.21 | 0.24 | 0.19 | 0.19 | 0.19 | - | 163,997 |
| Mar 27, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 25,113 |
| Mar 26, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -13.64% | 40,990 |
| Mar 25, 2025 | 0.23 | 0.24 | 0.19 | 0.22 | 0.22 | -2.87% | 37,396 |
| Mar 24, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 0.22% | 34,064 |
| Mar 21, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -0.04% | 18,832 |
| Mar 20, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -1.70% | 38,641 |
| Mar 19, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 1.32% | 28,922 |
| Mar 18, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 10.62% | 97,481 |
| Mar 17, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -2.24% | 46,454 |
| Mar 14, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 7.64% | 33,497 |
| Mar 13, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -2.99% | 19,762 |
| Mar 12, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 4.96% | 32,024 |
| Mar 11, 2025 | 0.21 | 0.22 | 0.17 | 0.19 | 0.19 | -6.59% | 133,869 |
| Mar 10, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -6.78% | 50,527 |
| Mar 7, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 18,211 |
| Mar 6, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.83% | 67,485 |
| Mar 5, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 18.27% | 99,504 |
| Mar 4, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.77% | 17,385 |
| Mar 3, 2025 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -9.02% | 67,843 |
| Feb 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.86% | 18,764 |
| Feb 27, 2025 | 0.22 | 0.23 | 0.19 | 0.19 | 0.19 | -17.73% | 49,838 |
| Feb 26, 2025 | 0.19 | 0.24 | 0.19 | 0.23 | 0.23 | 18.55% | 61,131 |
| Feb 25, 2025 | 0.25 | 0.25 | 0.18 | 0.19 | 0.19 | -17.48% | 88,569 |
| Feb 24, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | - | 55,400 |
| Feb 21, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.49% | 52,197 |
| Feb 20, 2025 | 0.32 | 0.32 | 0.24 | 0.24 | 0.24 | -15.48% | 106,425 |