Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

TMC the metals company Inc. - Warrant (NQ:TMCWW)

1.680 +0.200 (+13.51%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jul 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 02, 2025 1.300 1.450 1.260 1.480 1,749,703 +0.20(+15.62%)
Jul 01, 2025 1.490 1.490 1.250 1.280 3,048,109 -0.19(-12.93%)
Jun 30, 2025 1.600 1.600 1.430 1.470 3,026,024 -0.08(-5.16%)
Jun 27, 2025 1.670 1.690 1.395 1.550 1,776,026 -0.16(-9.41%)
Jun 26, 2025 1.920 1.920 1.690 1.711 1,977,718 -0.04(-2.23%)
Jun 25, 2025 1.680 2.040 1.660 1.750 1,977,724 +0.31(+21.53%)
Jun 24, 2025 1.460 1.570 1.340 1.440 2,928,842 -0.04(-2.70%)
Jun 23, 2025 1.490 1.510 1.260 1.480 2,276,795 +0.02(+1.37%)
Jun 20, 2025 1.740 1.740 1.410 1.460 1,069,931 -0.03(-2.01%)
Jun 18, 2025 1.320 1.680 1.300 1.490 4,014,020 +0.30(+25.21%)
Jun 17, 2025 1.170 1.343 1.110 1.190 2,660,029 -0.03(-2.46%)
Jun 16, 2025 1.000 1.290 0.9731 1.220 2,612,192 +0.28(+29.62%)
Jun 13, 2025 0.9400 1.040 0.9400 0.9412 2,121,983 -0.03(-3.47%)
Jun 12, 2025 0.9200 1.090 0.9200 0.9750 6,281,398 +0.05(+5.78%)
Jun 11, 2025 1.060 1.060 0.9013 0.9217 3,879,929 -0.07(-7.07%)
Jun 10, 2025 0.9100 1.090 0.8800 0.9918 3,051,378 +0.07(+7.48%)
Jun 09, 2025 0.8100 1.000 0.8100 0.9228 2,483,649 +0.10(+12.54%)
Jun 06, 2025 0.8600 0.9260 0.8200 0.8200 933,683 +0.01(+1.23%)
Jun 05, 2025 0.9300 1.000 0.8100 0.8100 2,450,861 -0.12(-12.68%)
Jun 04, 2025 0.9576 1.000 0.9200 0.9276 2,455,276 +0.01(+0.83%)
Jun 03, 2025 0.9200 1.000 0.9200 0.9200 3,529,145 +0.01(+0.99%)
Jun 02, 2025 1.000 1.100 0.9000 0.9110 3,796,144 -0.02(-2.09%)
May 30, 2025 0.9500 1.120 0.9000 0.9304 2,067,783 -0.02(-1.95%)
May 29, 2025 1.100 1.280 0.8400 0.9489 5,250,668 -0.08(-7.87%)
May 28, 2025 0.9400 1.150 0.9112 1.030 1,033,836 +0.10(+10.69%)
May 27, 2025 1.120 1.280 0.9300 0.9305 1,838,635 -0.12(-11.38%)
May 23, 2025 0.9500 1.100 0.9301 1.050 159,239 +0.08(+8.24%)
May 22, 2025 1.080 1.080 0.9548 0.9701 82,866 -0.02(-1.81%)
May 21, 2025 0.9400 1.090 0.8925 0.9880 208,403 +0.11(+12.27%)
May 20, 2025 0.9000 0.9690 0.8500 0.8800 132,880 -0.02(-1.88%)
May 19, 2025 0.7800 0.9000 0.7500 0.8969 312,430 +0.15(+19.60%)
May 16, 2025 0.7100 0.7800 0.6947 0.7499 209,993 +0.08(+11.93%)
May 15, 2025 0.5966 0.6995 0.5700 0.6700 127,774 +0.07(+11.67%)
May 14, 2025 0.5800 0.6300 0.5600 0.6000 62,482 +0.01(+1.71%)
May 13, 2025 0.7000 0.7000 0.5500 0.5899 131,800 -0.07(-10.76%)
May 12, 2025 0.6452 0.6800 0.5901 0.6610 128,321 +0.07(+12.03%)
May 09, 2025 0.6400 0.6400 0.5775 0.5900 99,857 -0.05(-7.64%)
May 08, 2025 0.6000 0.6588 0.6000 0.6388 51,791 +0.02(+2.70%)
May 07, 2025 0.6144 0.6300 0.6001 0.6220 16,176 -0.03(-4.31%)
May 06, 2025 0.6500 0.6899 0.5900 0.6500 48,516 +0.04(+6.23%)
May 05, 2025 0.6300 0.6500 0.5500 0.6119 36,846 +0.05(+9.50%)
May 02, 2025 0.6200 0.6799 0.5123 0.5588 149,040 -0.07(-10.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.