-
5 DAY PERFORMANCE
+27.48% -
1 MONTH PERFORMANCE
+5.39% -
3 MONTH PERFORMANCE
-17.88% -
6 MONTH PERFORMANCE
-47.58% -
YEAR-TO-DATE PERFORMANCE
-28.85% -
1 YEAR PERFORMANCE
-6.25%
TMC the metals company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.08 | $0.09 (9.85%) | $0.09 | $0.08 | 108,333 | $309.91 M |
| 11/15/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.07 | 6,100 | $322.05 M |
| 11/14/2024 | $0.07 | $0.07 (-3.85%) | $0.08 | $0.07 | 34,328 | $309.42 M |
| 11/13/2024 | $0.08 | $0.07 (-8.31%) | $0.08 | $0.07 | 21,400 | $309.55 M |
| 11/12/2024 | $0.07 | $0.08 (24.66%) | $0.08 | $0.07 | 17,499 | $317.19 M |
| 11/11/2024 | $0.07 | $0.07 (2.94%) | $0.09 | $0.06 | 66,500 | $314.31 M |
| 11/08/2024 | $0.07 | $0.07 (-1.92%) | $0.07 | $0.07 | 4,600 | $316.38 M |
| 11/07/2024 | $0.06 | $0.06 (0.96%) | $0.08 | $0.05 | 88,530 | $322.63 M |
| 11/06/2024 | $0.06 | $0.06 (-3.77%) | $0.06 | $0.06 | 22,900 | $323.66 M |
| 11/05/2024 | $0.06 | $0.06 (-0.08%) | $0.06 | $0.06 | 2,602 | $319.65 M |
| 11/04/2024 | $0.06 | $0.06 (-3.16%) | $0.07 | $0.06 | 51,400 | $313.95 M |
| 11/01/2024 | $0.07 | $0.06 (-16.84%) | $0.08 | $0.06 | 5,400 | $320.75 M |
| 10/31/2024 | $0.08 | $0.08 (-4.93%) | $0.08 | $0.07 | 1,700 | $320.07 M |
| 10/30/2024 | $0.08 | $0.07 (-17.28%) | $0.08 | $0.06 | 36,000 | $315.54 M |
| 10/29/2024 | $0.07 | $0.08 (15.03%) | $0.08 | $0.06 | 25,106 | $320.43 M |
| 10/28/2024 | $0.07 | $0.07 (10.06%) | $0.08 | $0.06 | 56,415 | $320.20 M |
| 10/25/2024 | $0.07 | $0.07 (4.89%) | $0.08 | $0.07 | 16,854 | $321.50 M |
| 10/24/2024 | $0.07 | $0.06 (-4.71%) | $0.07 | $0.06 | 19,509 | $321.66 M |
| 10/23/2024 | $0.07 | $0.06 (-16.69%) | $0.07 | $0.06 | 72,000 | $323.60 M |
| 10/22/2024 | $0.08 | $0.07 (-7.59%) | $0.08 | $0.07 | 18,410 | $326.90 M |
| 10/21/2024 | $0.08 | $0.08 (-0.13%) | $0.08 | $0.08 | 18,030 | $323.66 M |
| 10/18/2024 | $0.09 | $0.09 (-4.04%) | $0.09 | $0.08 | 11,513 | $330.14 M |
| 10/17/2024 | $0.07 | $0.09 (15.68%) | $0.09 | $0.07 | 30,500 | $323.66 M |
| 10/16/2024 | $0.08 | $0.07 (-6.96%) | $0.08 | $0.07 | 6,700 | $321.95 M |
| 10/15/2024 | $0.07 | $0.08 (9.86%) | $0.08 | $0.07 | 39,700 | $326.90 M |
| 10/14/2024 | $0.07 | $0.09 (19.72%) | $0.09 | $0.07 | 43,900 | $330.14 M |
| 10/11/2024 | $0.07 | $0.10 (40.71%) | $0.10 | $0.07 | 42,311 | $333.37 M |
| 10/10/2024 | $0.07 | $0.07 (0.81%) | $0.07 | $0.06 | 14,753 | $333.37 M |
| 10/09/2024 | $0.06 | $0.07 (14.71%) | $0.07 | $0.06 | 15,200 | $323.66 M |
| 10/08/2024 | $0.07 | $0.07 (-2.11%) | $0.07 | $0.06 | 27,427 | $326.90 M |
| 10/07/2024 | $0.06 | $0.07 (20%) | $0.07 | $0.06 | 34,600 | $330.14 M |
| 10/04/2024 | $0.08 | $0.08 (-2.34%) | $0.08 | $0.06 | 4,912 | $343.08 M |
| 10/03/2024 | $0.07 | $0.07 (3.25%) | $0.08 | $0.06 | 76,615 | $343.08 M |
| 10/02/2024 | $0.07 | $0.07 (-7.37%) | $0.08 | $0.06 | 152,212 | $343.08 M |
| 10/01/2024 | $0.08 | $0.09 (13.48%) | $0.09 | $0.07 | 20,800 | $343.08 M |
| 09/30/2024 | $0.09 | $0.08 (-8.44%) | $0.09 | $0.08 | 9,616 | $343.08 M |
| 09/27/2024 | $0.09 | $0.09 (-4.76%) | $0.10 | $0.08 | 38,600 | $339.85 M |
| 09/26/2024 | $0.09 | $0.09 (5%) | $0.09 | $0.08 | 11,642 | $339.85 M |
| 09/25/2024 | $0.08 | $0.08 (-1.06%) | $0.09 | $0.08 | 24,825 | $330.14 M |
| 09/24/2024 | $0.08 | $0.08 (4.95%) | $0.09 | $0.08 | 9,300 | $333.37 M |
| 09/23/2024 | $0.09 | $0.08 (-3.86%) | $0.09 | $0.06 | 29,530 | $339.85 M |
| 09/20/2024 | $0.07 | $0.08 (12.68%) | $0.09 | $0.07 | 75,372 | $333.37 M |
| 09/19/2024 | $0.10 | $0.08 (-21.84%) | $0.10 | $0.04 | 94,000 | $333.37 M |
| 09/18/2024 | $0.08 | $0.09 (13.38%) | $0.09 | $0.08 | 10,410 | $333.37 M |
| 09/17/2024 | $0.10 | $0.09 (-14.8%) | $0.10 | $0.08 | 3,900 | $330.14 M |
| 09/16/2024 | $0.09 | $0.09 (9.29%) | $0.11 | $0.07 | 166,223 | $346.32 M |
| 09/13/2024 | $0.09 | $0.08 (-6.32%) | $0.09 | $0.08 | 14,300 | $304.24 M |
| 09/12/2024 | $0.08 | $0.08 (0.95%) | $0.09 | $0.07 | 22,424 | $295.18 M |
| 09/11/2024 | $0.08 | $0.08 (-1%) | $0.08 | $0.08 | 8,600 | $304.02 M |
| 09/10/2024 | $0.08 | $0.08 (-5.26%) | $0.08 | $0.08 | 47,200 | $310.72 M |
| 09/09/2024 | $0.09 | $0.08 (-11.92%) | $0.09 | $0.08 | 53,500 | $299.81 M |
| 09/06/2024 | $0.08 | $0.08 (-2.44%) | $0.09 | $0.08 | 53,100 | $307.74 M |
| 09/05/2024 | $0.10 | $0.08 (-12.42%) | $0.10 | $0.08 | 123,700 | $310.39 M |
| 09/04/2024 | $0.09 | $0.08 (-15.34%) | $0.10 | $0.08 | 135,819 | $287.87 M |
| 09/03/2024 | $0.10 | $0.09 (-11.21%) | $0.10 | $0.08 | 38,402 | $293.95 M |
| 08/30/2024 | $0.10 | $0.10 (3.65%) | $0.10 | $0.09 | 86,246 | $319.46 M |
| 08/29/2024 | $0.10 | $0.10 (-1.48%) | $0.10 | $0.09 | 33,434 | $308.52 M |
| 08/28/2024 | $0.12 | $0.11 (-3.36%) | $0.12 | $0.10 | 4,500 | $317.19 M |
| 08/27/2024 | $0.11 | $0.11 (-3.64%) | $0.11 | $0.10 | 16,843 | $339.85 M |
| 08/26/2024 | $0.12 | $0.12 (-1.28%) | $0.12 | $0.11 | 6,300 | $343.08 M |
| 08/23/2024 | $0.12 | $0.12 (-0.17%) | $0.12 | $0.11 | 23,600 | $343.08 M |
| 08/22/2024 | $0.11 | $0.11 (-3.51%) | $0.12 | $0.10 | 27,707 | $336.61 M |
| 08/21/2024 | $0.10 | $0.11 (9.2%) | $0.11 | $0.10 | 58,800 | $349.56 M |
| 08/20/2024 | $0.10 | $0.10 (3.68%) | $0.10 | $0.09 | 139,300 | $339.85 M |
| 08/19/2024 | $0.12 | $0.10 (-8.74%) | $0.12 | $0.09 | 112,833 | $339.85 M |