Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tmc The Metals (TMCWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.0015 0.0015 0.0011 0.0011 0
25th Sep 2026 (Fri) 0.0015 0.0015 0.0011 0.0011 0
24th Sep 2026 (Thu) 0.0015 0.0015 0.0011 0.0011 0
23rd Sep 2026 (Wed) 0.0015 0.0015 0.0011 0.0011 0
22nd Sep 2026 (Tue) 0.0015 0.0015 0.0011 0.0011 0
21st Sep 2026 (Mon) 0.0015 0.0015 0.0011 0.0011 0
18th Sep 2026 (Fri) 0.0015 0.0015 0.0011 0.0011 0
17th Sep 2026 (Thu) 0.0015 0.0015 0.0011 0.0011 0
16th Sep 2026 (Wed) 0.0015 0.0015 0.0011 0.0011 0
15th Sep 2026 (Tue) 0.0015 0.0015 0.0011 0.0011 0
14th Sep 2026 (Mon) 0.0015 0.0015 0.0011 0.0011 0
11th Sep 2026 (Fri) 0.0015 0.0015 0.0011 0.0011 0
10th Sep 2026 (Thu) 0.0015 0.0015 0.0011 0.0011 0
9th Sep 2026 (Wed) 0.0015 0.002 0.0008 0.0011 51,790
8th Sep 2026 (Tue) 0.0029 0.0034 0.0015 0.002 148,967
7th Sep 2026 (Mon) 0.0035 0.0064 0.0035 0.0045 132,986
4th Sep 2026 (Fri) 0.0035 0.0064 0.0035 0.0045 132,986
3rd Sep 2026 (Thu) 0.0059 0.006 0.0036 0.004 68,605
2nd Sep 2026 (Wed) 0.007 0.007 0.0054 0.0059 83,942
1st Sep 2026 (Tue) 0.0063 0.0085 0.0053 0.0079 45,439
31st Aug 2026 (Mon) 0.0067 0.0068 0.0063 0.0067 141,657
28th Aug 2026 (Fri) 0.0099 0.0099 0.0061 0.0068 179,711
27th Aug 2026 (Thu) 0.0126 0.0126 0.0088 0.0102 35,720
26th Aug 2026 (Wed) 0.0157 0.0157 0.0071 0.0107 58,771
25th Aug 2026 (Tue) 0.0137 0.0166 0.012 0.0157 18,707
24th Aug 2026 (Mon) 0.021 0.021 0.0132 0.0133 44,208
21st Aug 2026 (Fri) 0.0104 0.0188 0.0104 0.0185 152,977
20th Aug 2026 (Thu) 0.0105 0.0105 0.01 0.0104 151,059
19th Aug 2026 (Wed) 0.0114 0.0149 0.0082 0.0109 197,487
18th Aug 2026 (Tue) 0.0109 0.0117 0.009 0.0107 152,976
17th Aug 2026 (Mon) 0.0162 0.0169 0.011 0.0131 121,917
14th Aug 2026 (Fri) 0.02 0.02 0.01 0.0161 129,810
13th Aug 2026 (Thu) 0.0421 0.0421 0.0387 0.0514 45,430
12th Aug 2026 (Wed) 0.056 0.056 0.0415 0.0415 3,021
11th Aug 2026 (Tue) 0.0511 0.053 0.045 0.056 9,200
10th Aug 2026 (Mon) 0.07 0.075 0.06 0.0647 7,591
7th Aug 2026 (Fri) 0.0705 0.20 0.047 0.0795 110,182
6th Aug 2026 (Thu) 0.029 0.0302 0.0283 0.0285 481
5th Aug 2026 (Wed) 0.0329 0.0329 0.0292 0.0303 2,854
4th Aug 2026 (Tue) 0.0294 0.032 0.0294 0.0315 7,529
3rd Aug 2026 (Mon) 0.028 0.0298 0.028 0.03 2,555
31st Jul 2026 (Fri) 0.033 0.033 0.023 0.028 9,105
30th Jul 2026 (Thu) 0.0345 0.0345 0.0311 0.0311 730
29th Jul 2026 (Wed) 0.0402 0.0417 0.0378 0.0316 13,870
FTSE 100 Latest
Value10,684.88
Change-10.37