TMC the metals company Inc. (TMCWW)
NASDAQ: TMCWW · Real-Time Price · USD · Warrants
0.0133
-0.0052 (-28.11%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -28.11% | 369,855 |
| Aug 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 77.88% | 778,645 |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.59% | 779,614 |
| Aug 19, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 1.87% | 815,385 |
| Aug 18, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -18.32% | 666,479 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -18.63% | 356,481 |
| Aug 14, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -68.68% | 1,620,476 |
| Aug 13, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 23.86% | 1,070,518 |
| Aug 12, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -25.89% | 52,321 |
| Aug 11, 2026 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | -13.45% | 211,853 |
| Aug 10, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -18.62% | 168,206 |
| Aug 7, 2026 | 0.08 | 0.20 | 0.05 | 0.08 | 0.08 | 178.95% | 1,649,178 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.02% | 154,705 |
| Aug 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.72% | 64,337 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.00% | 99,594 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 393,067 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -9.97% | 372,731 |
| Jul 30, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.58% | 180,428 |
| Jul 29, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -29.78% | 56,666 |
| Jul 28, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -4.26% | 150,967 |
| Jul 27, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -2.08% | 113,687 |
| Jul 24, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 13.74% | 423,829 |
| Jul 23, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -35.08% | 75,588 |
| Jul 22, 2026 | 0.08 | 0.08 | 0.05 | 0.07 | 0.07 | 2.52% | 93,684 |
| Jul 21, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -8.12% | 95,776 |
| Jul 20, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -13.75% | 118,937 |
| Jul 17, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -3.73% | 24,418 |
| Jul 16, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -7.67% | 74,577 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -17.43% | 382,639 |
| Jul 14, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 21.11% | 30,021 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -17.96% | 38,444 |
| Jul 10, 2026 | 0.10 | 0.11 | 0.08 | 0.11 | 0.11 | 22.98% | 113,029 |
| Jul 9, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | 16.30% | 122,511 |
| Jul 8, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -13.82% | 155,922 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -25.83% | 96,770 |
| Jul 6, 2026 | 0.14 | 0.14 | 0.10 | 0.12 | 0.12 | -10.45% | 225,521 |
| Jul 2, 2026 | 0.15 | 0.15 | 0.11 | 0.13 | 0.13 | -10.61% | 209,795 |
| Jul 1, 2026 | 0.15 | 0.15 | 0.11 | 0.15 | 0.15 | -0.13% | 62,021 |
| Jun 30, 2026 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -3.60% | 61,301 |
| Jun 29, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 11.21% | 84,988 |
| Jun 26, 2026 | 0.19 | 0.19 | 0.14 | 0.14 | 0.14 | -13.21% | 132,804 |
| Jun 25, 2026 | 0.17 | 0.22 | 0.14 | 0.16 | 0.16 | -5.12% | 418,015 |
| Jun 24, 2026 | 0.22 | 0.22 | 0.16 | 0.17 | 0.17 | -22.73% | 86,132 |
| Jun 23, 2026 | 0.25 | 0.26 | 0.21 | 0.22 | 0.22 | -12.39% | 150,225 |
| Jun 22, 2026 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | 1.74% | 189,256 |
| Jun 18, 2026 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | -5.08% | 134,843 |
| Jun 17, 2026 | 0.24 | 0.29 | 0.24 | 0.26 | 0.26 | 8.11% | 106,871 |
| Jun 16, 2026 | 0.26 | 0.29 | 0.24 | 0.24 | 0.24 | -4.87% | 130,761 |
| Jun 15, 2026 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | -2.77% | 245,368 |
| Jun 12, 2026 | 0.27 | 0.34 | 0.25 | 0.26 | 0.26 | 1.96% | 651,207 |