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)

0.2850 +0.0275 (+10.68%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 30, 2026 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 (%)
Apr 30, 2026 0.2800 0.2999 0.2650 0.2850 182,854 +0.03(+10.68%)
Apr 29, 2026 0.2624 0.2725 0.2550 0.2575 145,973 -0.03(-11.21%)
Apr 28, 2026 0.3440 0.3507 0.2854 0.2900 120,405 -0.05(-14.71%)
Apr 27, 2026 0.3390 0.3400 0.3060 0.3400 103,022 -0.01(-2.86%)
Apr 24, 2026 0.3868 0.3868 0.3210 0.3500 47,846 -0.00(-0.34%)
Apr 23, 2026 0.5200 0.5200 0.3510 0.3512 189,732 -0.13(-26.83%)
Apr 22, 2026 0.4600 0.4800 0.4100 0.4800 155,462 +0.10(+28.00%)
Apr 21, 2026 0.4500 0.4500 0.3507 0.3750 73,946 -0.04(-9.64%)
Apr 20, 2026 0.4100 0.4650 0.3901 0.4150 253,692 +0.01(+1.22%)
Apr 17, 2026 0.3820 0.4640 0.3820 0.4100 240,259 +0.00(+0.00%)
Apr 16, 2026 0.3900 0.4400 0.3610 0.4100 178,309 +0.03(+7.89%)
Apr 15, 2026 0.3500 0.5000 0.3373 0.3800 379,892 +0.04(+12.59%)
Apr 14, 2026 0.2901 0.3490 0.2900 0.3375 99,458 +0.05(+15.38%)
Apr 13, 2026 0.2400 0.3209 0.2400 0.2925 139,469 +0.05(+21.87%)
Apr 10, 2026 0.2786 0.2848 0.2300 0.2400 177,196 -0.01(-4.38%)
Apr 09, 2026 0.2800 0.2987 0.2500 0.2510 101,752 -0.02(-7.04%)
Apr 08, 2026 0.3091 0.3299 0.2700 0.2700 180,706 -0.01(-2.74%)
Apr 07, 2026 0.3095 0.3095 0.2610 0.2776 134,040 -0.03(-8.98%)
Apr 06, 2026 0.3110 0.3443 0.3000 0.3050 105,756 -0.01(-2.56%)
Apr 02, 2026 0.2900 0.3550 0.2700 0.3130 253,028 -0.04(-10.32%)
Apr 01, 2026 0.3601 0.3786 0.3200 0.3490 244,278 +0.02(+7.35%)
Mar 31, 2026 0.2900 0.3700 0.2850 0.3251 483,760 +0.05(+19.79%)
Mar 30, 2026 0.2800 0.3150 0.2500 0.2714 364,044 -0.01(-3.59%)
Mar 27, 2026 0.4100 0.4499 0.2633 0.2815 539,155 -0.14(-32.98%)
Mar 26, 2026 0.4286 0.4598 0.4002 0.4200 190,804 +0.00(+1.08%)
Mar 25, 2026 0.4800 0.4934 0.3900 0.4155 335,811 -0.06(-12.84%)
Mar 24, 2026 0.5900 0.5900 0.4312 0.4767 266,762 -0.09(-16.35%)
Mar 23, 2026 0.5700 0.6200 0.5006 0.5699 155,054 +0.04(+7.53%)
Mar 20, 2026 0.6200 0.6300 0.4800 0.5300 189,001 -0.07(-12.40%)
Mar 19, 2026 0.6199 0.6199 0.4320 0.6050 239,833 -0.03(-5.31%)
Mar 18, 2026 0.6600 0.6699 0.6201 0.6389 100,444 -0.05(-7.79%)
Mar 17, 2026 0.7276 0.7300 0.6520 0.6929 208,810 -0.04(-5.08%)
Mar 16, 2026 0.7499 0.8099 0.6910 0.7300 142,300 -0.01(-1.35%)
Mar 13, 2026 0.8085 0.8366 0.6921 0.7400 141,754 -0.05(-5.86%)
Mar 12, 2026 0.8000 0.8574 0.7600 0.7861 89,907 -0.06(-6.66%)
Mar 11, 2026 0.8900 0.8999 0.8006 0.8422 62,281 -0.03(-3.20%)
Mar 10, 2026 0.8500 0.9312 0.8500 0.8700 69,410 +0.03(+3.57%)
Mar 09, 2026 0.7752 0.8610 0.7430 0.8400 238,535 +0.13(+18.31%)
Mar 06, 2026 0.7730 0.8500 0.6950 0.7100 266,647 -0.06(-7.79%)
Mar 05, 2026 0.8370 0.8985 0.7600 0.7700 214,034 -0.03(-3.21%)
Mar 04, 2026 0.9000 0.9000 0.7955 0.7955 96,622 -0.04(-4.42%)
Mar 03, 2026 0.8511 0.9200 0.7800 0.8323 242,034 -0.05(-5.54%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.