The highest closing price for TMC the metals (TMC) last month was $3.69, on April 24. It was up 75.4% for the month. The latest price is $3.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $3.13 | $3.14 | $2.92 | $3.14 | 6,421,673 |
April 29 2025 | $3.60 | $3.60 | $3.11 | $3.28 | 14,185,313 |
April 28 2025 | $3.28 | $3.69 | $3.27 | $3.31 | 15,387,781 |
April 25 2025 | $3.50 | $3.52 | $2.92 | $3.05 | 21,902,277 |
April 24 2025 | $2.58 | $3.80 | $2.58 | $3.69 | 65,605,673 |
April 23 2025 | $2.37 | $2.60 | $2.32 | $2.55 | 6,193,965 |
April 22 2025 | $2.44 | $2.46 | $2.26 | $2.36 | 4,174,226 |
April 21 2025 | $2.94 | $2.97 | $2.22 | $2.44 | 12,240,580 |
April 17 2025 | $2.78 | $3.15 | $2.72 | $2.96 | 13,155,765 |
April 16 2025 | $2.88 | $3.09 | $2.67 | $2.79 | 16,223,548 |
April 15 2025 | $3.57 | $3.57 | $2.63 | $2.87 | 40,977,152 |
April 14 2025 | $2.40 | $2.87 | $2.15 | $2.83 | 29,891,680 |
April 11 2025 | $1.87 | $1.97 | $1.84 | $1.95 | 2,134,063 |
April 10 2025 | $1.74 | $1.94 | $1.71 | $1.86 | 3,443,549 |
April 09 2025 | $1.62 | $1.81 | $1.60 | $1.79 | 2,461,576 |
April 08 2025 | $1.84 | $1.84 | $1.60 | $1.62 | 4,067,528 |
April 07 2025 | $1.65 | $1.90 | $1.65 | $1.76 | 3,025,602 |
April 04 2025 | $1.89 | $1.90 | $1.75 | $1.83 | 3,012,836 |
April 03 2025 | $1.78 | $1.98 | $1.77 | $1.95 | 3,888,720 |
April 02 2025 | $1.64 | $1.95 | $1.61 | $1.94 | 4,811,843 |
April 01 2025 | $1.79 | $1.82 | $1.61 | $1.66 | 7,306,110 |
Daily pricing data for TMC the metals dates back to 6/26/2020, and may be incomplete.
