-
5 DAY PERFORMANCE
-15.34% -
1 MONTH PERFORMANCE
-19.18% -
3 MONTH PERFORMANCE
-52.21% -
6 MONTH PERFORMANCE
-46.67% -
YEAR-TO-DATE PERFORMANCE
-36.76% -
1 YEAR PERFORMANCE
-27.34%
TMC the metals company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.09 | $0.08 (-8.44%) | $0.09 | $0.08 | 9,616 | $340.15 M |
| 09/27/2024 | $0.09 | $0.09 (-4.76%) | $0.10 | $0.08 | 38,600 | $336.94 M |
| 09/26/2024 | $0.09 | $0.09 (5%) | $0.09 | $0.08 | 11,642 | $336.94 M |
| 09/25/2024 | $0.08 | $0.08 (-1.06%) | $0.09 | $0.08 | 24,825 | $327.31 M |
| 09/24/2024 | $0.08 | $0.08 (4.95%) | $0.09 | $0.08 | 9,300 | $330.52 M |
| 09/23/2024 | $0.09 | $0.08 (-3.86%) | $0.09 | $0.06 | 29,530 | $336.94 M |
| 09/20/2024 | $0.07 | $0.08 (12.68%) | $0.09 | $0.07 | 75,372 | $330.52 M |
| 09/19/2024 | $0.10 | $0.08 (-21.84%) | $0.10 | $0.04 | 94,000 | $330.52 M |
| 09/18/2024 | $0.08 | $0.09 (13.38%) | $0.09 | $0.08 | 10,410 | $330.52 M |
| 09/17/2024 | $0.10 | $0.09 (-14.8%) | $0.10 | $0.08 | 3,900 | $327.31 M |
| 09/16/2024 | $0.09 | $0.09 (9.29%) | $0.11 | $0.07 | 166,223 | $343.35 M |
| 09/13/2024 | $0.09 | $0.08 (-6.32%) | $0.09 | $0.08 | 14,300 | $301.64 M |
| 09/12/2024 | $0.08 | $0.08 (0.95%) | $0.09 | $0.07 | 22,424 | $292.65 M |
| 09/11/2024 | $0.08 | $0.08 (-1%) | $0.08 | $0.08 | 8,600 | $301.41 M |
| 09/10/2024 | $0.08 | $0.08 (-5.26%) | $0.08 | $0.08 | 47,200 | $308.06 M |
| 09/09/2024 | $0.09 | $0.08 (-11.92%) | $0.09 | $0.08 | 53,500 | $297.24 M |
| 09/06/2024 | $0.08 | $0.08 (-2.44%) | $0.09 | $0.08 | 53,100 | $305.10 M |
| 09/05/2024 | $0.10 | $0.08 (-12.42%) | $0.10 | $0.08 | 123,700 | $307.74 M |
| 09/04/2024 | $0.09 | $0.08 (-15.34%) | $0.10 | $0.08 | 135,819 | $285.40 M |
| 09/03/2024 | $0.10 | $0.09 (-11.21%) | $0.10 | $0.08 | 38,402 | $291.43 M |
| 08/30/2024 | $0.10 | $0.10 (3.65%) | $0.10 | $0.09 | 86,246 | $316.72 M |
| 08/29/2024 | $0.10 | $0.10 (-1.48%) | $0.10 | $0.09 | 33,434 | $305.87 M |
| 08/28/2024 | $0.12 | $0.11 (-3.36%) | $0.12 | $0.10 | 4,500 | $314.47 M |
| 08/27/2024 | $0.11 | $0.11 (-3.64%) | $0.11 | $0.10 | 16,843 | $336.94 M |
| 08/26/2024 | $0.12 | $0.12 (-1.28%) | $0.12 | $0.11 | 6,300 | $340.15 M |
| 08/23/2024 | $0.12 | $0.12 (-0.17%) | $0.12 | $0.11 | 23,600 | $340.15 M |
| 08/22/2024 | $0.11 | $0.11 (-3.51%) | $0.12 | $0.10 | 27,707 | $333.73 M |
| 08/21/2024 | $0.10 | $0.11 (9.2%) | $0.11 | $0.10 | 58,800 | $346.56 M |
| 08/20/2024 | $0.10 | $0.10 (3.68%) | $0.10 | $0.09 | 139,300 | $336.94 M |
| 08/19/2024 | $0.12 | $0.10 (-8.74%) | $0.12 | $0.09 | 112,833 | $336.94 M |
| 08/16/2024 | $0.11 | $0.11 (-0.18%) | $0.12 | $0.10 | 97,300 | $343.35 M |
| 08/15/2024 | $0.08 | $0.11 (34.13%) | $0.11 | $0.08 | 85,107 | $352.98 M |
| 08/14/2024 | $0.11 | $0.11 (0.09%) | $0.11 | $0.10 | 18,300 | $314.89 M |
| 08/13/2024 | $0.11 | $0.11 (-3.55%) | $0.12 | $0.11 | 29,800 | $301.64 M |
| 08/12/2024 | $0.11 | $0.10 (-9.09%) | $0.11 | $0.10 | 4,000 | $309.66 M |
| 08/09/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 800 | $317.75 M |
| 08/08/2024 | $0.11 | $0.11 (0.09%) | $0.11 | $0.10 | 33,114 | $317.75 M |
| 08/07/2024 | $0.11 | $0.10 (-6.36%) | $0.12 | $0.10 | 27,200 | $302.43 M |
| 08/06/2024 | $0.11 | $0.11 (1.82%) | $0.12 | $0.11 | 32,300 | $330.21 M |
| 08/05/2024 | $0.10 | $0.11 (11.89%) | $0.12 | $0.09 | 13,131 | $301.68 M |
| 08/02/2024 | $0.11 | $0.11 (0.36%) | $0.12 | $0.09 | 47,600 | $320.87 M |
| 08/01/2024 | $0.11 | $0.11 (2.09%) | $0.11 | $0.10 | 42,500 | $323.98 M |
| 07/31/2024 | $0.12 | $0.11 (-8.33%) | $0.13 | $0.10 | 22,600 | $336.44 M |
| 07/30/2024 | $0.13 | $0.13 (-4.35%) | $0.13 | $0.10 | 36,000 | $348.90 M |
| 07/29/2024 | $0.13 | $0.12 (-8.75%) | $0.14 | $0.12 | 39,100 | $352.02 M |
| 07/26/2024 | $0.15 | $0.13 (-12.27%) | $0.15 | $0.13 | 20,033 | $361.37 M |
| 07/25/2024 | $0.12 | $0.14 (17.21%) | $0.14 | $0.12 | 63,504 | $370.71 M |
| 07/24/2024 | $0.12 | $0.12 (0.17%) | $0.13 | $0.10 | 75,537 | $348.90 M |
| 07/23/2024 | $0.16 | $0.13 (-21.12%) | $0.16 | $0.10 | 53,714 | $373.83 M |
| 07/22/2024 | $0.14 | $0.14 (1.59%) | $0.16 | $0.13 | 23,104 | $408.09 M |
| 07/19/2024 | $0.13 | $0.16 (23.08%) | $0.16 | $0.13 | 26,845 | $408.09 M |
| 07/18/2024 | $0.16 | $0.13 (-18.75%) | $0.16 | $0.12 | 84,844 | $420.55 M |
| 07/17/2024 | $0.18 | $0.16 (-8.51%) | $0.18 | $0.16 | 18,950 | $429.90 M |
| 07/16/2024 | $0.18 | $0.19 (3.95%) | $0.19 | $0.15 | 18,025 | $454.82 M |
| 07/15/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 1,278 | $451.71 M |
| 07/12/2024 | $0.19 | $0.17 (-10.37%) | $0.19 | $0.17 | 14,008 | $445.48 M |
| 07/11/2024 | $0.18 | $0.18 (0%) | $0.19 | $0.18 | 2,172 | $445.48 M |
| 07/10/2024 | $0.18 | $0.17 (-6.17%) | $0.20 | $0.15 | 57,471 | $445.48 M |
| 07/09/2024 | $0.18 | $0.20 (11.3%) | $0.20 | $0.18 | 27,806 | $464.17 M |
| 07/08/2024 | $0.17 | $0.17 (-2.75%) | $0.20 | $0.17 | 51,981 | $485.97 M |
| 07/05/2024 | $0.17 | $0.17 (-2.94%) | $0.17 | $0.16 | 94,646 | $473.51 M |
| 07/03/2024 | $0.17 | $0.16 (-4.99%) | $0.17 | $0.16 | 11,349 | $429.90 M |
| 07/02/2024 | $0.17 | $0.17 (5.88%) | $0.17 | $0.16 | 20,247 | $439.25 M |
| 07/01/2024 | $0.16 | $0.17 (4.56%) | $0.17 | $0.16 | 5,238 | $414.32 M |