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

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

0.6119 +0.0531 (+9.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 5, 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 (%)
May 02, 2025 0.6200 0.6799 0.5700 0.5588 149,040 -0.07(-10.71%)
May 01, 2025 0.7100 0.7100 0.5950 0.6258 142,906 -0.00(-0.67%)
Apr 30, 2025 0.7399 0.7399 0.6100 0.6300 348,520 -0.13(-16.78%)
Apr 29, 2025 0.7800 0.7930 0.6800 0.7570 138,149 +0.02(+3.16%)
Apr 28, 2025 0.7300 0.8040 0.6863 0.7338 148,275 +0.10(+15.83%)
Apr 25, 2025 0.8500 0.8500 0.6011 0.6335 335,323 -0.15(-19.30%)
Apr 24, 2025 0.5400 0.8500 0.5300 0.7850 342,183 +0.26(+48.11%)
Apr 23, 2025 0.4500 0.5600 0.4500 0.5300 89,575 +0.08(+17.78%)
Apr 22, 2025 0.4638 0.4975 0.4001 0.4500 154,751 -0.01(-1.92%)
Apr 21, 2025 0.5800 0.5800 0.4501 0.4588 79,110 -0.11(-19.51%)
Apr 17, 2025 0.6000 0.6000 0.5236 0.5700 63,933 +0.01(+2.70%)
Apr 16, 2025 0.5988 0.6000 0.4646 0.5550 130,279 +0.03(+6.49%)
Apr 15, 2025 0.6001 0.6900 0.5001 0.5212 539,785 +0.08(+18.45%)
Apr 14, 2025 0.4000 0.4774 0.3200 0.4400 519,603 +0.16(+57.14%)
Apr 11, 2025 0.2256 0.2950 0.2256 0.2800 77,463 +0.06(+27.21%)
Apr 10, 2025 0.2700 0.2700 0.2201 0.2201 34,816 -0.04(-15.35%)
Apr 09, 2025 0.3000 0.3000 0.2300 0.2600 5,216 +0.00(+0.00%)
Apr 08, 2025 0.2800 0.2800 0.2200 0.2600 7,231 +0.00(+0.00%)
Apr 07, 2025 0.2752 0.2752 0.2400 0.2600 53,986 +0.01(+4.00%)
Apr 04, 2025 0.2800 0.3000 0.2500 0.2500 104,388 -0.02(-7.41%)
Apr 03, 2025 0.2302 0.2850 0.2302 0.2700 173,102 +0.01(+4.33%)
Apr 02, 2025 0.2300 0.2600 0.2202 0.2588 79,078 +0.03(+12.52%)
Apr 01, 2025 0.2500 0.3108 0.2151 0.2300 65,834 +0.01(+3.56%)
Mar 31, 2025 0.1900 0.3300 0.1900 0.2221 219,042 +0.03(+16.89%)
Mar 28, 2025 0.2100 0.2394 0.1854 0.1900 163,997 +0.00(+0.00%)
Mar 27, 2025 0.1900 0.2000 0.1850 0.1900 24,719 +0.00(+0.00%)
Mar 26, 2025 0.2020 0.2110 0.1900 0.1900 40,990 -0.03(-13.64%)
Mar 25, 2025 0.2290 0.2409 0.1901 0.2200 37,396 -0.01(-2.87%)
Mar 24, 2025 0.2247 0.2400 0.2141 0.2265 34,064 +0.00(+0.22%)
Mar 21, 2025 0.2475 0.2475 0.2100 0.2260 18,832 -0.00(-0.04%)
Mar 20, 2025 0.2500 0.2500 0.2128 0.2261 38,641 -0.00(-1.70%)
Mar 19, 2025 0.2300 0.2400 0.2144 0.2300 28,922 +0.00(+1.32%)
Mar 18, 2025 0.1901 0.2270 0.1901 0.2270 97,481 +0.02(+10.62%)
Mar 17, 2025 0.1996 0.2177 0.1996 0.2052 46,454 -0.00(-2.24%)
Mar 14, 2025 0.1950 0.2100 0.1913 0.2099 33,497 +0.01(+7.64%)
Mar 13, 2025 0.2103 0.2167 0.1901 0.1950 19,762 -0.01(-2.99%)
Mar 12, 2025 0.1998 0.2197 0.1949 0.2010 32,024 +0.01(+4.96%)
Mar 11, 2025 0.2050 0.2200 0.1730 0.1915 133,869 -0.01(-6.59%)
Mar 10, 2025 0.2375 0.2375 0.1977 0.2050 50,527 -0.01(-6.78%)
Mar 07, 2025 0.2200 0.2320 0.2117 0.2199 18,211 -0.01(-2.27%)
Mar 06, 2025 0.2190 0.2400 0.2180 0.2250 67,485 +0.01(+2.83%)
Mar 05, 2025 0.1900 0.2188 0.1900 0.2188 97,710 +0.03(+18.27%)
Mar 04, 2025 0.1701 0.1900 0.1701 0.1850 17,384 +0.01(+5.77%)
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.