5 DAY PERFORMANCE
-40.88%
1 MONTH PERFORMANCE
-30.96%
3 MONTH PERFORMANCE
+100.00%
6 MONTH PERFORMANCE
+62.39%
YEAR-TO-DATE PERFORMANCE
+18.51%
1 YEAR PERFORMANCE
-40.94%
TMC the metals company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.20 | $0.20 (0.6%) | $0.22 | $0.19 | 32,277 | $571.27 M |
| 03/11/2025 | $0.21 | $0.19 (-6.59%) | $0.22 | $0.17 | 138,647 | $566.41 M |
| 03/10/2025 | $0.24 | $0.21 (-13.68%) | $0.24 | $0.20 | 50,527 | $563.17 M |
| 03/07/2025 | $0.22 | $0.22 (-0.05%) | $0.23 | $0.21 | 18,211 | $589.07 M |
| 03/06/2025 | $0.22 | $0.23 (2.74%) | $0.24 | $0.22 | 68,485 | $618.20 M |
| 03/05/2025 | $0.19 | $0.22 (15.16%) | $0.22 | $0.19 | 113,410 | $608.49 M |
| 03/04/2025 | $0.17 | $0.19 (8.76%) | $0.19 | $0.17 | 17,400 | $543.75 M |
| 03/03/2025 | $0.20 | $0.17 (-10.31%) | $0.20 | $0.16 | 68,237 | $546.99 M |
| 02/28/2025 | $0.19 | $0.19 (3.92%) | $0.19 | $0.18 | 18,800 | $553.46 M |
| 02/27/2025 | $0.22 | $0.19 (-14.97%) | $0.23 | $0.19 | 49,838 | $550.23 M |
| 02/26/2025 | $0.19 | $0.23 (18.61%) | $0.24 | $0.19 | 61,231 | $602.01 M |
| 02/25/2025 | $0.25 | $0.19 (-24.08%) | $0.25 | $0.18 | 88,600 | $598.78 M |
| 02/24/2025 | $0.23 | $0.23 (0%) | $0.25 | $0.22 | 55,400 | $637.62 M |
| 02/21/2025 | $0.24 | $0.23 (-5.74%) | $0.24 | $0.22 | 52,597 | $634.38 M |
| 02/20/2025 | $0.32 | $0.24 (-24.75%) | $0.32 | $0.24 | 106,425 | $718.53 M |
| 02/19/2025 | $0.25 | $0.28 (13.96%) | $0.30 | $0.24 | 291,489 | $767.08 M |
| 02/18/2025 | $0.22 | $0.22 (4.19%) | $0.23 | $0.18 | 202,637 | $669.98 M |
| 02/14/2025 | $0.22 | $0.20 (-10.23%) | $0.23 | $0.20 | 39,553 | $608.49 M |
| 02/13/2025 | $0.21 | $0.22 (2.43%) | $0.22 | $0.20 | 85,142 | $602.01 M |
| 02/12/2025 | $0.19 | $0.19 (-0.89%) | $0.21 | $0.18 | 72,436 | $569.65 M |
| 02/11/2025 | $0.21 | $0.19 (-10.21%) | $0.21 | $0.18 | 107,300 | $579.36 M |
| 02/10/2025 | $0.19 | $0.22 (16.64%) | $0.22 | $0.19 | 30,636 | $602.01 M |
| 02/07/2025 | $0.19 | $0.21 (10.47%) | $0.22 | $0.18 | 31,607 | $585.83 M |
| 02/06/2025 | $0.19 | $0.19 (1.35%) | $0.20 | $0.19 | 16,018 | $589.07 M |
| 02/05/2025 | $0.20 | $0.19 (-5%) | $0.20 | $0.18 | 87,600 | $582.59 M |
| 02/04/2025 | $0.17 | $0.19 (7.45%) | $0.20 | $0.17 | 198,400 | $559.94 M |
| 02/03/2025 | $0.15 | $0.17 (16.69%) | $0.18 | $0.15 | 203,825 | $576.12 M |
| 01/31/2025 | $0.15 | $0.15 (-1.31%) | $0.15 | $0.15 | 58,200 | $527.57 M |
| 01/30/2025 | $0.15 | $0.15 (5.31%) | $0.15 | $0.14 | 120,507 | $534.04 M |
| 01/29/2025 | $0.15 | $0.14 (-8.45%) | $0.15 | $0.13 | 131,821 | $479.02 M |
| 01/28/2025 | $0.13 | $0.15 (18.46%) | $0.15 | $0.13 | 153,836 | $501.68 M |
| 01/27/2025 | $0.15 | $0.14 (-7.6%) | $0.15 | $0.13 | 184,315 | $469.31 M |
| 01/24/2025 | $0.14 | $0.15 (7.14%) | $0.15 | $0.14 | 110,248 | $508.15 M |
| 01/23/2025 | $0.15 | $0.14 (-10.97%) | $0.15 | $0.13 | 134,700 | $508.15 M |
| 01/22/2025 | $0.17 | $0.16 (-7.74%) | $0.17 | $0.14 | 128,531 | $504.92 M |
| 01/21/2025 | $0.17 | $0.17 (0%) | $0.19 | $0.15 | 114,921 | $524.34 M |
| 01/17/2025 | $0.19 | $0.18 (-5.21%) | $0.22 | $0.17 | 409,400 | $514.63 M |
| 01/16/2025 | $0.14 | $0.16 (15.42%) | $0.16 | $0.14 | 262,500 | $508.15 M |
| 01/15/2025 | $0.11 | $0.13 (20.93%) | $0.14 | $0.10 | 387,800 | $420.76 M |
| 01/14/2025 | $0.10 | $0.09 (-5.5%) | $0.11 | $0.09 | 94,523 | $339.85 M |
| 01/13/2025 | $0.12 | $0.10 (-18.02%) | $0.14 | $0.09 | 298,737 | $346.32 M |
| 01/10/2025 | $0.13 | $0.12 (-4%) | $0.14 | $0.11 | 205,269 | $368.98 M |
| 01/08/2025 | $0.10 | $0.11 (7.4%) | $0.11 | $0.10 | 220,303 | $352.79 M |
| 01/07/2025 | $0.12 | $0.12 (5.86%) | $0.13 | $0.11 | 45,313 | $385.16 M |
| 01/06/2025 | $0.12 | $0.13 (7.05%) | $0.14 | $0.11 | 102,700 | $368.98 M |
| 01/03/2025 | $0.12 | $0.12 (4.08%) | $0.15 | $0.12 | 193,662 | $404.58 M |
| 01/02/2025 | $0.11 | $0.12 (13.74%) | $0.12 | $0.11 | 63,200 | $388.40 M |
| 12/31/2024 | $0.11 | $0.11 (-0.27%) | $0.12 | $0.10 | 64,646 | $362.50 M |
| 12/30/2024 | $0.13 | $0.12 (-4.19%) | $0.14 | $0.10 | 83,338 | $388.40 M |
| 12/27/2024 | $0.09 | $0.13 (44.44%) | $0.13 | $0.08 | 294,200 | $356.03 M |
| 12/26/2024 | $0.09 | $0.09 (0.57%) | $0.10 | $0.08 | 118,204 | $284.82 M |
| 12/24/2024 | $0.07 | $0.09 (26.09%) | $0.10 | $0.07 | 62,817 | $284.53 M |
| 12/23/2024 | $0.06 | $0.08 (24.38%) | $0.08 | $0.06 | 86,527 | $275.11 M |
| 12/20/2024 | $0.07 | $0.07 (4.36%) | $0.07 | $0.06 | 70,330 | $239.51 M |
| 12/19/2024 | $0.07 | $0.06 (-7.28%) | $0.07 | $0.06 | 15,491 | $234.66 M |
| 12/18/2024 | $0.07 | $0.06 (-17.27%) | $0.07 | $0.06 | 24,028 | $247.93 M |
| 12/17/2024 | $0.07 | $0.07 (-0.29%) | $0.07 | $0.06 | 28,082 | $259.84 M |
| 12/16/2024 | $0.06 | $0.07 (11.79%) | $0.07 | $0.05 | 81,300 | $260.87 M |
| 12/13/2024 | $0.07 | $0.07 (4.14%) | $0.07 | $0.06 | 39,803 | $258.93 M |
| 12/12/2024 | $0.08 | $0.07 (-19.75%) | $0.08 | $0.06 | 360,400 | $257.51 M |
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.
