NASDAQ · TMCWW

TMC the metals company Inc.

Basic Materials · Industrial Materials

$0.02

Up+$0.01 (+77.88%)

Updated Aug 22, 2026, 4:48 PM

SID Score

3.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

TMCWW price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

TMCWW OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$0.011	$0.0196	$0.0104	$0.0185	779.25K
Aug 20, 2026	$0.0143	$0.0143	$0.01	$0.0104	779.71K
Aug 19, 2026	$0.0114	$0.0163	$0.0082	$0.0109	815.39K
Aug 18, 2026	$0.0148	$0.015	$0.009	$0.0107	666.48K
Aug 17, 2026	$0.02	$0.02	$0.0102	$0.0131	357.48K
Aug 14, 2026	$0.0138	$0.02	$0.01	$0.0161	1.63M
Aug 13, 2026	$0.042	$0.062	$0.038	$0.0514	1.07M
Aug 12, 2026	$0.056	$0.056	$0.0403	$0.0415	52.51K
Aug 11, 2026	$0.0551	$0.06	$0.0409	$0.056	213.45K
Aug 10, 2026	$0.0777	$0.0777	$0.0589	$0.0647	168.21K
Aug 7, 2026	$0.0834	$0.20	$0.0459	$0.0795	1.65M
Aug 6, 2026	$0.03	$0.031	$0.0211	$0.0285	154.71K
Aug 5, 2026	$0.0329	$0.035	$0.0292	$0.0303	64.34K
Aug 4, 2026	$0.032	$0.0339	$0.0294	$0.0315	99.62K
Aug 3, 2026	$0.0299	$0.03	$0.0271	$0.03	393.07K
Jul 31, 2026	$0.033	$0.033	$0.021	$0.028	374.23K
Jul 30, 2026	$0.031	$0.0396	$0.031	$0.0311	180.43K
Jul 29, 2026	$0.045	$0.045	$0.031	$0.0316	56.67K
Jul 28, 2026	$0.043	$0.048	$0.04	$0.045	150.97K
Jul 27, 2026	$0.05	$0.0595	$0.04	$0.047	113.69K
Jul 24, 2026	$0.0411	$0.0625	$0.0411	$0.048	423.83K