TMC The Metals Co Inc (TMC)
1.57
-0.05
(-3.09%)
USD |
NASDAQ |
Apr 26, 16:00
1.56
-0.01
(-0.64%)
After-Hours: 20:00
TMC The Metals Price: 1.57 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 1.64 | 1.66 | 1.55 | 1.57 | 1.424M |
| Apr 25, 2024 | 1.61 | 1.62 | 1.56 | 1.62 | 559905.0 |
| Apr 24, 2024 | 1.67 | 1.69 | 1.58 | 1.60 | 1.008M |
| Apr 23, 2024 | 1.63 | 1.720 | 1.605 | 1.66 | 1.327M |
| Apr 22, 2024 | 1.63 | 1.64 | 1.55 | 1.64 | 1.196M |
| Apr 19, 2024 | 1.63 | 1.67 | 1.595 | 1.61 | 1.262M |
| Apr 18, 2024 | 1.66 | 1.75 | 1.61 | 1.69 | 1.151M |
| Apr 17, 2024 | 1.75 | 1.75 | 1.63 | 1.66 | 1.055M |
| Apr 16, 2024 | 1.68 | 1.755 | 1.62 | 1.72 | 1.022M |
| Apr 15, 2024 | 1.81 | 1.815 | 1.67 | 1.73 | 2.145M |
| Apr 12, 2024 | 1.87 | 1.96 | 1.74 | 1.81 | 1.804M |
| Apr 11, 2024 | 1.86 | 2.01 | 1.80 | 1.86 | 2.077M |
| Apr 10, 2024 | 1.73 | 1.95 | 1.69 | 1.87 | 6.475M |
| Apr 09, 2024 | 1.66 | 1.74 | 1.66 | 1.71 | 772861.0 |
| Apr 08, 2024 | 1.69 | 1.71 | 1.63 | 1.68 | 700198.0 |
| Apr 05, 2024 | 1.69 | 1.71 | 1.62 | 1.69 | 987791.0 |
| Apr 04, 2024 | 1.72 | 1.795 | 1.671 | 1.69 | 1.842M |
| Apr 03, 2024 | 1.575 | 1.76 | 1.57 | 1.74 | 2.900M |
| Apr 02, 2024 | 1.49 | 1.76 | 1.48 | 1.58 | 9.065M |
| Apr 01, 2024 | 1.46 | 1.505 | 1.39 | 1.44 | 1.216M |
| Mar 28, 2024 | 1.32 | 1.485 | 1.31 | 1.43 | 2.332M |
| Mar 27, 2024 | 1.39 | 1.40 | 1.29 | 1.34 | 1.689M |
| Mar 26, 2024 | 1.55 | 1.57 | 1.28 | 1.345 | 6.709M |
| Mar 25, 2024 | 1.64 | 1.673 | 1.54 | 1.55 | 2.784M |
| Mar 22, 2024 | 1.68 | 1.68 | 1.575 | 1.63 | 3.150M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.5499
Minimum
Dec 23 2022
12.45
Maximum
Sep 13 2021
4.279
Average
1.59
Median
Apr 27 2022
Price Benchmarks
| Nuinsco Resources Ltd | 0.0035 |
| CanXGold Mining Corp | 0.0037 |
| Stornoway Diamond Corp | 0.0001 |
| Austin Gold Corp | 0.88 |
| Gold Royalty Corp | 2.15 |
Price Related Metrics
| Price to Book Value | 45.76 |
| Earnings Yield | -16.56% |
| Market Cap | 499.65M |