Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	0.3700	0.4900	0.3600	0.4025	213,351	+0.03(+8.05%)
May 08, 2026	0.3958	0.4000	0.3500	0.3725	101,258	-0.03(-8.48%)
May 07, 2026	0.4200	0.4179	0.3550	0.4070	154,544	-0.03(-6.22%)
May 06, 2026	0.2999	0.4490	0.2999	0.4340	457,243	+0.16(+60.68%)
May 05, 2026	0.2901	0.3200	0.2628	0.2701	121,977	-0.01(-5.23%)
May 04, 2026	0.2801	0.3200	0.2800	0.2850	20,694	-0.02(-7.01%)
May 01, 2026	0.3500	0.3500	0.3003	0.3065	76,967	+0.02(+7.54%)
Apr 30, 2026	0.2800	0.2999	0.2650	0.2850	182,854	+0.03(+10.68%)
Apr 29, 2026	0.2624	0.2725	0.2550	0.2575	145,973	-0.03(-11.21%)
Apr 28, 2026	0.3440	0.3507	0.2854	0.2900	120,405	-0.05(-14.71%)
Apr 27, 2026	0.3390	0.3400	0.3060	0.3400	103,022	-0.01(-2.86%)
Apr 24, 2026	0.3868	0.3868	0.3210	0.3500	47,846	-0.00(-0.34%)
Apr 23, 2026	0.5200	0.5200	0.3510	0.3512	189,732	-0.13(-26.83%)
Apr 22, 2026	0.4600	0.4800	0.4100	0.4800	155,462	+0.10(+28.00%)
Apr 21, 2026	0.4500	0.4500	0.3507	0.3750	73,946	-0.04(-9.64%)
Apr 20, 2026	0.4100	0.4650	0.3901	0.4150	253,692	+0.01(+1.22%)
Apr 17, 2026	0.3820	0.4640	0.3820	0.4100	240,259	+0.00(+0.00%)
Apr 16, 2026	0.3900	0.4400	0.3610	0.4100	178,309	+0.03(+7.89%)
Apr 15, 2026	0.3500	0.5000	0.3373	0.3800	379,892	+0.04(+12.59%)
Apr 14, 2026	0.2901	0.3490	0.2900	0.3375	99,458	+0.05(+15.38%)
Apr 13, 2026	0.2400	0.3209	0.2400	0.2925	139,469	+0.05(+21.87%)
Apr 10, 2026	0.2786	0.2848	0.2300	0.2400	177,196	-0.01(-4.38%)
Apr 09, 2026	0.2800	0.2987	0.2500	0.2510	101,752	-0.02(-7.04%)
Apr 08, 2026	0.3091	0.3299	0.2700	0.2700	180,706	-0.01(-2.74%)
Apr 07, 2026	0.3095	0.3095	0.2610	0.2776	134,040	-0.03(-8.98%)
Apr 06, 2026	0.3110	0.3443	0.3000	0.3050	105,756	-0.01(-2.56%)
Apr 02, 2026	0.2900	0.3550	0.2700	0.3130	253,028	-0.04(-10.32%)
Apr 01, 2026	0.3601	0.3786	0.3200	0.3490	244,278	+0.02(+7.35%)
Mar 31, 2026	0.2900	0.3700	0.2850	0.3251	483,760	+0.05(+19.79%)
Mar 30, 2026	0.2800	0.3150	0.2500	0.2714	364,044	-0.01(-3.59%)
Mar 27, 2026	0.4100	0.4499	0.2633	0.2815	539,155	-0.14(-32.98%)
Mar 26, 2026	0.4286	0.4598	0.4002	0.4200	190,804	+0.00(+1.08%)
Mar 25, 2026	0.4800	0.4934	0.3900	0.4155	335,811	-0.06(-12.84%)
Mar 24, 2026	0.5900	0.5900	0.4312	0.4767	266,762	-0.09(-16.35%)
Mar 23, 2026	0.5700	0.6200	0.5006	0.5699	155,054	+0.04(+7.53%)
Mar 20, 2026	0.6200	0.6300	0.4800	0.5300	189,001	-0.07(-12.40%)
Mar 19, 2026	0.6199	0.6199	0.4320	0.6050	239,833	-0.03(-5.31%)
Mar 18, 2026	0.6600	0.6699	0.6201	0.6389	100,444	-0.05(-7.79%)
Mar 17, 2026	0.7276	0.7300	0.6520	0.6929	208,810	-0.04(-5.08%)
Mar 16, 2026	0.7499	0.8099	0.6910	0.7300	142,300	-0.01(-1.35%)
Mar 13, 2026	0.8085	0.8366	0.6921	0.7400	141,754	-0.05(-5.86%)
Mar 12, 2026	0.8000	0.8574	0.7600	0.7861	89,907	-0.06(-6.66%)
Mar 11, 2026	0.8900	0.8999	0.8006	0.8422	62,281	-0.03(-3.20%)
Mar 10, 2026	0.8500	0.9312	0.8500	0.8700	69,410	+0.03(+3.57%)
Mar 09, 2026	0.7752	0.8610	0.7430	0.8400	238,535	+0.13(+18.31%)
Mar 06, 2026	0.7730	0.8500	0.6950	0.7100	266,647	-0.06(-7.79%)
Mar 05, 2026	0.8370	0.8985	0.7600	0.7700	214,034	-0.03(-3.21%)
Mar 04, 2026	0.9000	0.9000	0.7955	0.7955	96,622	-0.04(-4.42%)
Mar 03, 2026	0.8511	0.9200	0.7800	0.8323	242,034	-0.05(-5.54%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

TMC the metals company Inc. - Warrant (NQ:TMCWW)

Historical Prices

Starting at $3.75/week.

Subscribe Today