5 DAY PERFORMANCE
-1.90%
1 MONTH PERFORMANCE
+40.37%
3 MONTH PERFORMANCE
+435.76%
6 MONTH PERFORMANCE
+1,220.51%
YEAR-TO-DATE PERFORMANCE
+838.92%
1 YEAR PERFORMANCE
+444.97%
TMC the metals company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $0.94 | $1.03 (9.57%) | $1.15 | $0.91 | 1.03 M | $1,630.03 B |
| 05/27/2025 | $1.12 | $0.93 (-16.92%) | $1.28 | $0.93 | 1.84 M | $1,619.67 B |
| 05/23/2025 | $0.95 | $1.05 (10.53%) | $1.10 | $0.93 | 159.24 K | $1,595.50 B |
| 05/22/2025 | $1.08 | $0.97 (-10.18%) | $1.08 | $0.95 | 82.90 K | $1,484.99 B |
| 05/21/2025 | $0.94 | $0.99 (5.11%) | $1.09 | $0.89 | 208.90 K | $1,516.07 B |
| 05/20/2025 | $0.90 | $0.88 (-2.22%) | $0.97 | $0.85 | 132.96 K | $1,543.70 B |
| 05/19/2025 | $0.78 | $0.90 (14.99%) | $0.90 | $0.75 | 312.43 K | $1,536.79 B |
| 05/16/2025 | $0.71 | $0.75 (5.25%) | $0.78 | $0.69 | 210.00 K | $1,257.06 B |
| 05/15/2025 | $0.60 | $0.67 (12.3%) | $0.70 | $0.57 | 127.80 K | $1,139.64 B |
| 05/14/2025 | $0.58 | $0.60 (3.45%) | $0.63 | $0.56 | 70.00 K | $1,032.59 B |
| 05/13/2025 | $0.70 | $0.59 (-15.73%) | $0.70 | $0.55 | 132.07 K | $1,025.68 B |
| 05/12/2025 | $0.65 | $0.66 (2.45%) | $0.68 | $0.59 | 128.32 K | $1,084.39 B |
| 05/09/2025 | $0.64 | $0.59 (-7.81%) | $0.64 | $0.58 | 99.90 K | $1,074.03 B |
| 05/08/2025 | $0.60 | $0.64 (6.47%) | $0.66 | $0.60 | 51.80 K | $1,049.85 B |
| 05/07/2025 | $0.61 | $0.62 (1.23%) | $0.63 | $0.60 | 16.20 K | $1,004.96 B |
| 05/06/2025 | $0.65 | $0.65 (0%) | $0.69 | $0.59 | 48.52 K | $1,067.12 B |
| 05/05/2025 | $0.63 | $0.61 (-3.17%) | $0.65 | $0.55 | 36.85 K | $1,077.48 B |
| 05/02/2025 | $0.62 | $0.56 (-9.87%) | $0.68 | $0.51 | 149.04 K | $1,029.13 B |
| 05/01/2025 | $0.71 | $0.63 (-11.86%) | $0.71 | $0.60 | 146.48 K | $1,070.57 B |
| 04/30/2025 | $0.74 | $0.63 (-14.85%) | $0.74 | $0.61 | 348.72 K | $1,084.39 B |
| 04/29/2025 | $0.78 | $0.76 (-2.95%) | $0.79 | $0.68 | 139.06 K | $1,132.74 B |
| 04/28/2025 | $0.73 | $0.73 (0.8%) | $0.80 | $0.69 | 148.30 K | $1,143.10 B |
| 04/25/2025 | $0.85 | $0.63 (-25.47%) | $0.85 | $0.60 | 335.32 K | $1,053.31 B |
| 04/24/2025 | $0.54 | $0.79 (45.37%) | $0.85 | $0.53 | 345.11 K | $1,274.33 B |
| 04/23/2025 | $0.45 | $0.53 (17.78%) | $0.56 | $0.45 | 89.60 K | $880.63 B |
| 04/22/2025 | $0.46 | $0.45 (-2.96%) | $0.50 | $0.40 | 154.80 K | $815.02 B |
| 04/21/2025 | $0.58 | $0.46 (-20.9%) | $0.58 | $0.45 | 79.11 K | $842.65 B |
| 04/17/2025 | $0.60 | $0.57 (-4.68%) | $0.60 | $0.52 | 63.93 K | $1,022.23 B |
| 04/16/2025 | $0.60 | $0.56 (-7.31%) | $0.60 | $0.46 | 130.48 K | $963.52 B |
| 04/15/2025 | $0.60 | $0.52 (-13.15%) | $0.69 | $0.50 | 539.80 K | $991.14 B |
| 04/14/2025 | $0.40 | $0.44 (10.08%) | $0.48 | $0.32 | 526.00 K | $977.33 B |
| 04/11/2025 | $0.23 | $0.28 (24.11%) | $0.30 | $0.23 | 77.56 K | $673.43 B |
| 04/10/2025 | $0.27 | $0.22 (-18.48%) | $0.27 | $0.22 | 34.82 K | $642.34 B |
| 04/09/2025 | $0.30 | $0.26 (-13.33%) | $0.30 | $0.23 | 5.42 K | $618.17 B |
| 04/08/2025 | $0.28 | $0.26 (-7.14%) | $0.28 | $0.22 | 7.23 K | $559.46 B |
| 04/07/2025 | $0.28 | $0.26 (-5.52%) | $0.28 | $0.24 | 54.19 K | $607.81 B |
| 04/04/2025 | $0.29 | $0.25 (-12.28%) | $0.30 | $0.24 | 104.40 K | $631.98 B |
| 04/03/2025 | $0.23 | $0.27 (17.29%) | $0.29 | $0.23 | 174.60 K | $673.43 B |
| 04/02/2025 | $0.23 | $0.26 (12.52%) | $0.26 | $0.22 | 79.10 K | $669.97 B |
| 04/01/2025 | $0.25 | $0.23 (-8%) | $0.31 | $0.22 | 65.83 K | $573.28 B |
| 03/31/2025 | $0.19 | $0.22 (16.89%) | $0.33 | $0.19 | 219.04 K | $594.00 B |
| 03/28/2025 | $0.21 | $0.19 (-9.52%) | $0.24 | $0.19 | 164.00 K | $594.00 B |
| 03/27/2025 | $0.19 | $0.19 (0.05%) | $0.20 | $0.19 | 25.11 K | $587.09 B |
| 03/26/2025 | $0.20 | $0.19 (-5.94%) | $0.21 | $0.19 | 41.00 K | $573.28 B |
| 03/25/2025 | $0.23 | $0.22 (-3.93%) | $0.24 | $0.19 | 37.40 K | $618.17 B |
| 03/24/2025 | $0.22 | $0.23 (0.8%) | $0.24 | $0.21 | 39.47 K | $614.72 B |
| 03/21/2025 | $0.25 | $0.23 (-8.69%) | $0.25 | $0.21 | 18.93 K | $628.53 B |
| 03/20/2025 | $0.25 | $0.23 (-9.56%) | $0.25 | $0.21 | 38.64 K | $611.26 B |
| 03/19/2025 | $0.23 | $0.23 (0%) | $0.24 | $0.21 | 29.02 K | $645.80 B |
| 03/18/2025 | $0.19 | $0.23 (19.41%) | $0.23 | $0.19 | 97.50 K | $652.70 B |
| 03/17/2025 | $0.20 | $0.21 (2.81%) | $0.22 | $0.20 | 46.50 K | $625.08 B |
| 03/14/2025 | $0.20 | $0.21 (7.64%) | $0.21 | $0.19 | 33.50 K | $638.89 B |
| 03/13/2025 | $0.21 | $0.20 (-7.28%) | $0.22 | $0.19 | 19.96 K | $597.45 B |
| 03/12/2025 | $0.20 | $0.20 (0.6%) | $0.22 | $0.19 | 32.28 K | $614.72 B |
| 03/11/2025 | $0.21 | $0.19 (-6.59%) | $0.22 | $0.17 | 138.65 K | $604.36 B |
| 03/10/2025 | $0.24 | $0.21 (-13.68%) | $0.24 | $0.20 | 50.53 K | $600.90 B |
| 03/07/2025 | $0.22 | $0.22 (-0.05%) | $0.23 | $0.21 | 18.21 K | $628.53 B |
| 03/06/2025 | $0.22 | $0.23 (2.74%) | $0.24 | $0.22 | 68.49 K | $659.61 B |
| 03/05/2025 | $0.19 | $0.22 (15.16%) | $0.22 | $0.19 | 113.41 K | $649.25 B |
| 03/04/2025 | $0.17 | $0.19 (8.76%) | $0.19 | $0.17 | 17.40 K | $580.18 B |
| 03/03/2025 | $0.20 | $0.17 (-10.31%) | $0.20 | $0.16 | 68.24 K | $583.64 B |
| 02/28/2025 | $0.19 | $0.19 (3.92%) | $0.19 | $0.18 | 18.80 K | $590.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
