-
5 DAY PERFORMANCE
+4.95% -
1 MONTH PERFORMANCE
-8.25% -
3 MONTH PERFORMANCE
+0.07% -
6 MONTH PERFORMANCE
-38.62% -
YEAR-TO-DATE PERFORMANCE
-19.09% -
1 YEAR PERFORMANCE
-24.58%
TMC the metals company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $0.80 | $0.89 (10.72%) | $0.90 | $0.80 | 2.26 M | $288.06 M |
| 12/02/2024 | $0.85 | $0.80 (-5.62%) | $0.86 | $0.78 | 3.37 M | $259.64 M |
| 11/29/2024 | $0.85 | $0.85 (-0.24%) | $0.88 | $0.84 | 511,500 | $274.47 M |
| 11/27/2024 | $0.85 | $0.84 (-1.09%) | $0.89 | $0.84 | 897,211 | $272.17 M |
| 11/26/2024 | $0.90 | $0.83 (-7.03%) | $0.92 | $0.83 | 1.82 M | $270.10 M |
| 11/25/2024 | $0.90 | $0.90 (-0.4%) | $0.95 | $0.90 | 968,300 | $291.65 M |
| 11/22/2024 | $0.89 | $0.92 (3.09%) | $0.93 | $0.89 | 1.01 M | $296.96 M |
| 11/21/2024 | $0.90 | $0.88 (-1.4%) | $0.95 | $0.88 | 2.02 M | $285.63 M |
| 11/20/2024 | $0.91 | $0.90 (-0.85%) | $0.94 | $0.89 | 1.28 M | $291.88 M |
| 11/19/2024 | $0.93 | $0.91 (-1.97%) | $0.97 | $0.91 | 1.53 M | $295.83 M |
| 11/18/2024 | $1.00 | $0.96 (-4.25%) | $1.07 | $0.92 | 5.75 M | $309.91 M |
| 11/15/2024 | $0.96 | $1.00 (3.65%) | $1.03 | $0.95 | 1.66 M | $322.05 M |
| 11/14/2024 | $0.98 | $0.96 (-2.45%) | $0.98 | $0.92 | 1.83 M | $309.42 M |
| 11/13/2024 | $0.98 | $0.96 (-2.41%) | $0.99 | $0.93 | 1.73 M | $309.55 M |
| 11/12/2024 | $0.96 | $0.98 (2.08%) | $0.98 | $0.95 | 852,200 | $317.19 M |
| 11/11/2024 | $0.98 | $0.97 (-0.72%) | $0.99 | $0.94 | 1.36 M | $314.31 M |
| 11/08/2024 | $0.99 | $0.98 (-1.26%) | $1.00 | $0.94 | 745,913 | $316.38 M |
| 11/07/2024 | $1.00 | $1.00 (-0.32%) | $1.00 | $0.98 | 466,042 | $322.63 M |
| 11/06/2024 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.98 | 1.01 M | $323.66 M |
| 11/05/2024 | $0.96 | $0.99 (2.6%) | $0.99 | $0.96 | 344,600 | $319.65 M |
| 11/04/2024 | $0.99 | $0.97 (-2.02%) | $1.00 | $0.93 | 771,200 | $313.95 M |
| 11/01/2024 | $0.98 | $0.99 (1.12%) | $1.01 | $0.97 | 335,202 | $320.75 M |
| 10/31/2024 | $0.96 | $0.99 (3.01%) | $0.99 | $0.94 | 716,172 | $320.07 M |
| 10/30/2024 | $0.98 | $0.97 (-0.94%) | $0.99 | $0.97 | 741,638 | $315.54 M |
| 10/29/2024 | $1.00 | $0.99 (-1%) | $1.00 | $0.97 | 476,600 | $320.43 M |
| 10/28/2024 | $0.99 | $0.99 (-0.43%) | $1.01 | $0.98 | 330,400 | $320.20 M |
| 10/25/2024 | $0.99 | $0.99 (0.33%) | $1.01 | $0.98 | 455,242 | $321.50 M |
| 10/24/2024 | $0.99 | $0.99 (0.38%) | $1.00 | $0.98 | 359,071 | $321.66 M |
| 10/23/2024 | $1.01 | $1.00 (-1.01%) | $1.01 | $0.98 | 487,425 | $323.60 M |
| 10/22/2024 | $1.00 | $1.01 (1%) | $1.01 | $0.98 | 1.26 M | $326.90 M |
| 10/21/2024 | $1.02 | $1.00 (-1.96%) | $1.03 | $1.00 | 960,600 | $323.66 M |
| 10/18/2024 | $1.02 | $1.02 (0%) | $1.02 | $1.00 | 282,808 | $330.14 M |
| 10/17/2024 | $1.00 | $1.00 (0%) | $1.02 | $0.98 | 565,909 | $323.66 M |
| 10/16/2024 | $1.00 | $0.99 (-0.53%) | $1.01 | $0.98 | 485,934 | $321.95 M |
| 10/15/2024 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.00 | 420,700 | $326.90 M |
| 10/14/2024 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.00 | 294,000 | $330.14 M |
| 10/11/2024 | $1.02 | $1.03 (0.98%) | $1.04 | $1.02 | 262,244 | $333.37 M |
| 10/10/2024 | $0.99 | $1.03 (3.95%) | $1.03 | $0.99 | 418,964 | $333.37 M |
| 10/09/2024 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.98 | 647,209 | $323.66 M |
| 10/08/2024 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.01 | 247,110 | $326.90 M |
| 10/07/2024 | $1.06 | $1.02 (-3.77%) | $1.06 | $0.97 | 976,845 | $330.14 M |
| 10/04/2024 | $1.06 | $1.06 (0%) | $1.07 | $1.03 | 344,070 | $343.08 M |
| 10/03/2024 | $1.06 | $1.06 (0%) | $1.07 | $1.03 | 259,002 | $343.08 M |
| 10/02/2024 | $1.05 | $1.06 (0.95%) | $1.06 | $1.03 | 291,812 | $343.08 M |
| 10/01/2024 | $1.05 | $1.06 (0.95%) | $1.06 | $1.04 | 385,917 | $343.08 M |
| 09/30/2024 | $1.05 | $1.06 (0.95%) | $1.08 | $1.03 | 278,375 | $343.08 M |
| 09/27/2024 | $1.04 | $1.05 (0.96%) | $1.10 | $1.03 | 708,017 | $339.85 M |
| 09/26/2024 | $1.02 | $1.05 (2.94%) | $1.07 | $1.02 | 610,724 | $339.85 M |
| 09/25/2024 | $1.01 | $1.02 (0.99%) | $1.06 | $1.00 | 808,318 | $330.14 M |
| 09/24/2024 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.00 | 882,843 | $333.37 M |
| 09/23/2024 | $1.03 | $1.05 (1.94%) | $1.06 | $1.00 | 551,814 | $339.85 M |
| 09/20/2024 | $1.03 | $1.03 (0%) | $1.03 | $1.00 | 381,144 | $333.37 M |
| 09/19/2024 | $1.03 | $1.03 (0%) | $1.07 | $1.01 | 648,700 | $333.37 M |
| 09/18/2024 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.00 | 610,800 | $333.37 M |
| 09/17/2024 | $1.07 | $1.02 (-4.67%) | $1.10 | $1.00 | 917,400 | $330.14 M |
| 09/16/2024 | $0.95 | $1.07 (12.63%) | $1.19 | $0.94 | 4.49 M | $346.32 M |
| 09/13/2024 | $0.91 | $0.94 (3.3%) | $0.96 | $0.91 | 603,200 | $304.24 M |
| 09/12/2024 | $0.93 | $0.91 (-1.94%) | $0.94 | $0.89 | 810,811 | $295.18 M |
| 09/11/2024 | $0.95 | $0.94 (-1.13%) | $0.96 | $0.91 | 721,100 | $304.02 M |
| 09/10/2024 | $0.92 | $0.96 (3.84%) | $0.96 | $0.92 | 253,506 | $310.72 M |
| 09/09/2024 | $0.98 | $0.93 (-5.48%) | $0.98 | $0.90 | 607,500 | $299.81 M |
| 09/06/2024 | $0.94 | $0.95 (0.86%) | $0.98 | $0.93 | 417,100 | $307.74 M |
| 09/05/2024 | $0.89 | $0.96 (7.87%) | $0.99 | $0.89 | 1.49 M | $310.39 M |
| 09/04/2024 | $0.89 | $0.89 (-0.07%) | $0.90 | $0.87 | 1.19 M | $287.87 M |