TMC The Metals Co Inc (TMC)
0.9669
-0.02
(-2.43%)
USD |
NASDAQ |
Nov 04, 16:00
0.9669
0.00 (0.00%)
After-Hours: 20:00
TMC The Metals Price: 0.9669 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 0.98 | 1.01 | 0.97 | 0.991 | 331766.0 |
| Oct 31, 2024 | 0.96 | 0.99 | 0.9433 | 0.9889 | 716172.0 |
| Oct 30, 2024 | 0.9842 | 0.99 | 0.97 | 0.9749 | 741638.0 |
| Oct 29, 2024 | 1.00 | 1.00 | 0.967 | 0.99 | 476584.0 |
| Oct 28, 2024 | 0.9936 | 1.01 | 0.98 | 0.9893 | 330363.0 |
| Oct 25, 2024 | 0.99 | 1.01 | 0.9801 | 0.9933 | 455242.0 |
| Oct 24, 2024 | 0.99 | 0.995 | 0.975 | 0.9938 | 359071.0 |
| Oct 23, 2024 | 1.01 | 1.01 | 0.983 | 0.9998 | 487425.0 |
| Oct 22, 2024 | 1.00 | 1.01 | 0.9809 | 1.01 | 1.257M |
| Oct 21, 2024 | 1.02 | 1.03 | 0.9997 | 1.00 | 960554.0 |
| Oct 18, 2024 | 1.02 | 1.02 | 1.00 | 1.02 | 282808.0 |
| Oct 17, 2024 | 1.00 | 1.02 | 0.975 | 1.00 | 565909.0 |
| Oct 16, 2024 | 1.00 | 1.01 | 0.9803 | 0.9947 | 485934.0 |
| Oct 15, 2024 | 1.02 | 1.02 | 1.00 | 1.01 | 420654.0 |
| Oct 14, 2024 | 1.04 | 1.04 | 1.00 | 1.02 | 293996.0 |
| Oct 11, 2024 | 1.02 | 1.04 | 1.02 | 1.03 | 262244.0 |
| Oct 10, 2024 | 0.9909 | 1.03 | 0.9895 | 1.03 | 418964.0 |
| Oct 09, 2024 | 1.01 | 1.015 | 0.9792 | 1.00 | 647209.0 |
| Oct 08, 2024 | 1.02 | 1.02 | 1.01 | 1.01 | 247110.0 |
| Oct 07, 2024 | 1.06 | 1.06 | 0.973 | 1.02 | 976845.0 |
| Oct 04, 2024 | 1.06 | 1.07 | 1.03 | 1.06 | 344070.0 |
| Oct 03, 2024 | 1.06 | 1.069 | 1.03 | 1.06 | 259002.0 |
| Oct 02, 2024 | 1.05 | 1.06 | 1.03 | 1.06 | 291812.0 |
| Oct 01, 2024 | 1.05 | 1.06 | 1.04 | 1.06 | 385917.0 |
| Sep 30, 2024 | 1.05 | 1.08 | 1.030 | 1.06 | 278375.0 |
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
3.910
Average
1.45
Median
Jan 19 2022
Price Benchmarks
| Nuinsco Resources Ltd | 0.0039 |
| Endeavour Silver Corp | 4.75 |
| Seabridge Gold Inc | 17.08 |
| Gold Royalty Corp | 1.405 |
| Austin Gold Corp | 2.62 |
Price Related Metrics
| Earnings Yield | -36.20% |
| Market Cap | 313.27M |