TMC the metals company Inc. - Warrant (NQ:TMCWW)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 03, 2025	0.9200	1.000	0.9200	0.9200	3,529,145	+0.01(+0.99%)
Jun 02, 2025	1.000	1.100	0.9000	0.9110	3,796,144	-0.02(-2.09%)
May 30, 2025	0.9500	1.120	0.9000	0.9304	2,067,783	-0.02(-1.95%)
May 29, 2025	1.100	1.280	0.8400	0.9489	5,250,668	-0.08(-7.87%)
May 28, 2025	0.9400	1.150	0.9112	1.030	1,033,836	+0.10(+10.69%)
May 27, 2025	1.120	1.280	0.9300	0.9305	1,838,635	-0.12(-11.38%)
May 23, 2025	0.9500	1.100	0.9301	1.050	159,239	+0.08(+8.24%)
May 22, 2025	1.080	1.080	0.9548	0.9701	82,866	-0.02(-1.81%)
May 21, 2025	0.9400	1.090	0.8925	0.9880	208,403	+0.11(+12.27%)
May 20, 2025	0.9000	0.9690	0.8500	0.8800	132,880	-0.02(-1.88%)
May 19, 2025	0.7800	0.9000	0.7500	0.8969	312,430	+0.15(+19.60%)
May 16, 2025	0.7100	0.7800	0.6947	0.7499	209,993	+0.08(+11.93%)
May 15, 2025	0.5966	0.6995	0.5700	0.6700	127,774	+0.07(+11.67%)
May 14, 2025	0.5800	0.6300	0.5600	0.6000	62,482	+0.01(+1.71%)
May 13, 2025	0.7000	0.7000	0.5500	0.5899	131,800	-0.07(-10.76%)
May 12, 2025	0.6452	0.6800	0.5901	0.6610	128,321	+0.07(+12.03%)
May 09, 2025	0.6400	0.6400	0.5775	0.5900	99,857	-0.05(-7.64%)
May 08, 2025	0.6000	0.6588	0.6000	0.6388	51,791	+0.02(+2.70%)
May 07, 2025	0.6144	0.6300	0.6001	0.6220	16,176	-0.03(-4.31%)
May 06, 2025	0.6500	0.6899	0.5900	0.6500	48,516	+0.04(+6.23%)
May 05, 2025	0.6300	0.6500	0.5500	0.6119	36,846	+0.05(+9.50%)
May 02, 2025	0.6200	0.6799	0.5123	0.5588	149,040	-0.07(-10.71%)
May 01, 2025	0.7100	0.7100	0.5950	0.6258	142,906	-0.00(-0.67%)
Apr 30, 2025	0.7399	0.7399	0.6100	0.6300	348,520	-0.13(-16.78%)
Apr 29, 2025	0.7800	0.7930	0.6800	0.7570	138,149	+0.02(+3.16%)
Apr 28, 2025	0.7300	0.8040	0.6863	0.7338	148,275	+0.10(+15.83%)
Apr 25, 2025	0.8500	0.8500	0.6011	0.6335	335,323	-0.15(-19.30%)
Apr 24, 2025	0.5400	0.8500	0.5300	0.7850	342,183	+0.26(+48.11%)
Apr 23, 2025	0.4500	0.5600	0.4500	0.5300	89,575	+0.08(+17.78%)
Apr 22, 2025	0.4638	0.4975	0.4001	0.4500	154,751	-0.01(-1.92%)
Apr 21, 2025	0.5800	0.5800	0.4501	0.4588	79,110	-0.11(-19.51%)
Apr 17, 2025	0.6000	0.6000	0.5236	0.5700	63,933	+0.01(+2.70%)
Apr 16, 2025	0.5988	0.6000	0.4646	0.5550	130,279	+0.03(+6.49%)
Apr 15, 2025	0.6001	0.6900	0.5001	0.5212	539,785	+0.08(+18.45%)
Apr 14, 2025	0.4000	0.4774	0.3200	0.4400	519,603	+0.16(+57.14%)
Apr 11, 2025	0.2256	0.2950	0.2256	0.2800	77,463	+0.06(+27.21%)
Apr 10, 2025	0.2700	0.2700	0.2201	0.2201	34,816	-0.04(-15.35%)
Apr 09, 2025	0.3000	0.3000	0.2300	0.2600	5,216	+0.00(+0.00%)
Apr 08, 2025	0.2800	0.2800	0.2200	0.2600	7,231	+0.00(+0.00%)
Apr 07, 2025	0.2752	0.2752	0.2400	0.2600	53,986	+0.01(+4.00%)
Apr 04, 2025	0.2800	0.3000	0.2400	0.2500	104,388	-0.02(-7.41%)
Apr 03, 2025	0.2302	0.2850	0.2302	0.2700	173,102	+0.01(+4.33%)
Apr 02, 2025	0.2300	0.2600	0.2202	0.2588	79,078	+0.03(+12.52%)