The highest closing price for TMC the metals (TMC) last month was $10.69, on October 14. It was up 11.3% for the month. The latest price is $5.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $7.16 | $7.21 | $6.96 | $7.07 | 4,869,539 |
October 30 2025 | $7.05 | $7.30 | $6.79 | $7.12 | 7,029,331 |
October 29 2025 | $7.20 | $7.22 | $6.78 | $6.88 | 5,523,057 |
October 28 2025 | $6.85 | $7.02 | $6.71 | $6.99 | 5,964,886 |
October 27 2025 | $6.81 | $7.05 | $6.64 | $6.88 | 8,620,708 |
October 24 2025 | $7.35 | $7.54 | $7.11 | $7.13 | 5,267,178 |
October 23 2025 | $7.33 | $7.39 | $7.13 | $7.15 | 4,560,245 |
October 22 2025 | $7.42 | $7.80 | $6.98 | $7.26 | 13,034,521 |
October 21 2025 | $8.00 | $8.15 | $7.73 | $7.81 | 7,096,584 |
October 20 2025 | $8.42 | $8.59 | $7.92 | $8.38 | 6,698,854 |
October 17 2025 | $8.12 | $8.34 | $8.01 | $8.19 | 8,962,420 |
October 16 2025 | $9.84 | $9.87 | $8.53 | $8.69 | 14,080,541 |
October 15 2025 | $10.67 | $10.73 | $9.31 | $9.61 | 16,493,130 |
October 14 2025 | $10.75 | $10.87 | $9.75 | $10.69 | 21,740,529 |
October 13 2025 | $9.26 | $11.35 | $9.22 | $10.69 | 28,349,971 |
October 10 2025 | $9.50 | $10.07 | $8.81 | $8.89 | 19,925,971 |
October 09 2025 | $9.62 | $9.87 | $9.06 | $9.38 | 16,173,170 |
October 08 2025 | $9.04 | $9.13 | $8.51 | $9.12 | 16,003,200 |
October 07 2025 | $8.03 | $9.55 | $7.96 | $9.28 | 33,987,754 |
October 06 2025 | $7.63 | $7.91 | $7.32 | $7.72 | 11,383,290 |
October 03 2025 | $7.25 | $7.69 | $7.11 | $7.41 | 10,655,414 |
October 02 2025 | $7.07 | $7.22 | $6.94 | $7.12 | 7,024,420 |
October 01 2025 | $6.35 | $6.99 | $6.30 | $6.94 | 9,077,249 |
Daily pricing data for TMC the metals dates back to 6/26/2020, and may be incomplete.
