TMC the metals company Inc. (TMCWW)

NASDAQ: TMCWW · Real-Time Price · USD · Warrants

0.1097

+0.0205 (22.98%)

At close: Jul 10, 2026, 4:00 PM EDT

0.1099

+0.0002 (0.18%)

After-hours: Jul 10, 2026, 4:00 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	0.23	0.27	0.22	0.26	0.26	8.77%	142,575
Jun 10, 2026	0.25	0.25	0.23	0.23	0.23	-1.53%	20,810
Jun 9, 2026	0.25	0.27	0.22	0.24	0.24	-8.79%	111,637
Jun 8, 2026	0.28	0.31	0.26	0.26	0.26	-5.11%	127,543
Jun 5, 2026	0.32	0.32	0.27	0.28	0.28	-19.44%	219,901
Jun 4, 2026	0.32	0.35	0.32	0.34	0.34	-0.29%	67,702
Jun 3, 2026	0.37	0.37	0.33	0.34	0.34	-8.67%	101,000
Jun 2, 2026	0.39	0.41	0.37	0.38	0.38	-6.25%	191,018
Jun 1, 2026	0.36	0.40	0.35	0.40	0.40	16.31%	136,745
May 29, 2026	0.38	0.38	0.34	0.34	0.34	-10.68%	81,030
May 28, 2026	0.32	0.39	0.31	0.39	0.39	20.31%	354,653
May 27, 2026	0.33	0.33	0.29	0.32	0.32	6.67%	52,429
May 26, 2026	0.33	0.36	0.28	0.30	0.30	-9.09%	126,723
May 22, 2026	0.35	0.35	0.31	0.33	0.33	1.37%	104,711
May 21, 2026	0.29	0.34	0.29	0.33	0.33	12.26%	116,137
May 20, 2026	0.27	0.29	0.27	0.29	0.29	-3.33%	28,381
May 19, 2026	0.27	0.31	0.24	0.30	0.30	9.09%	119,137
May 18, 2026	0.32	0.32	0.25	0.28	0.28	-8.33%	121,809
May 15, 2026	0.33	0.35	0.28	0.30	0.30	-16.64%	137,471
May 14, 2026	0.32	0.38	0.32	0.36	0.36	5.82%	69,152
May 13, 2026	0.37	0.38	0.31	0.34	0.34	-4.20%	34,487
May 12, 2026	0.39	0.39	0.33	0.36	0.36	-11.80%	52,800
May 11, 2026	0.37	0.49	0.36	0.40	0.40	8.05%	213,351
May 8, 2026	0.40	0.40	0.35	0.37	0.37	-8.48%	101,258
May 7, 2026	0.42	0.42	0.36	0.41	0.41	-6.22%	154,544
May 6, 2026	0.30	0.45	0.30	0.43	0.43	60.68%	457,243
May 5, 2026	0.29	0.32	0.26	0.27	0.27	-5.23%	121,977
May 4, 2026	0.28	0.32	0.28	0.29	0.29	-7.01%	20,694
May 1, 2026	0.35	0.35	0.30	0.31	0.31	7.56%	76,967
Apr 30, 2026	0.28	0.30	0.27	0.29	0.28	10.66%	182,854
Apr 29, 2026	0.26	0.27	0.26	0.26	0.26	-11.21%	145,973