TMC The Metals Co Inc (TMC)
0.8825
-0.02
(-2.14%)
USD |
NASDAQ |
Nov 21, 16:00
0.89
+0.01
(+0.85%)
After-Hours: 19:03
TMC The Metals Price: 0.8825 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 0.9095 | 0.94 | 0.894 | 0.9018 | 1.281M |
| Nov 19, 2024 | 0.9324 | 0.97 | 0.91 | 0.914 | 1.533M |
| Nov 18, 2024 | 1.00 | 1.071 | 0.9201 | 0.9575 | 5.746M |
| Nov 15, 2024 | 0.96 | 1.03 | 0.95 | 0.995 | 1.660M |
| Nov 14, 2024 | 0.98 | 0.98 | 0.92 | 0.956 | 1.829M |
| Nov 13, 2024 | 0.98 | 0.9888 | 0.925 | 0.9564 | 1.732M |
| Nov 12, 2024 | 0.96 | 0.98 | 0.9516 | 0.98 | 852166.0 |
| Nov 11, 2024 | 0.9781 | 0.99 | 0.9402 | 0.9711 | 1.361M |
| Nov 08, 2024 | 0.99 | 1.00 | 0.94 | 0.9775 | 745913.0 |
| Nov 07, 2024 | 1.00 | 1.00 | 0.9803 | 0.9968 | 466042.0 |
| Nov 06, 2024 | 1.01 | 1.01 | 0.981 | 1.00 | 1.012M |
| Nov 05, 2024 | 0.9626 | 0.9896 | 0.96 | 0.9876 | 344587.0 |
| Nov 04, 2024 | 0.99 | 1.00 | 0.9277 | 0.97 | 771160.0 |
| Nov 01, 2024 | 0.98 | 1.01 | 0.97 | 0.991 | 335202.0 |
| 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 |
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
3.875
Average
1.445
Median
Price Benchmarks
| Nuinsco Resources Ltd | 0.0016 |
| Stornoway Diamond Corp | 0.00 |
| Seabridge Gold Inc | 15.08 |
| Gold Royalty Corp | 1.305 |
| Austin Gold Corp | 1.89 |
Price Related Metrics
| Earnings Yield | -36.26% |
| Market Cap | 286.16M |