NYSE:TGB | Historical Stock Price | Trekor Metals Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-03-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.19$0.45$1.07$2.53$5.98$14.181992-03-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.41$1.41155,100——
1999-12-30$1.25$1.25168,000——
1999-12-29$1.28$1.28154,300——
1999-12-28$1.25$1.25169,100——
1999-12-27$1.31$1.31160,400——
1999-12-23$1.25$1.25227,700——
1999-12-22$1.38$1.38184,300——
1999-12-21$1.47$1.47177,400——
1999-12-20$1.44$1.44178,500——
1999-12-17$1.48$1.48422,100——
1999-12-16$1.47$1.47278,100——
1999-12-15$1.44$1.44139,800——
1999-12-14$1.16$1.16137,500——
1999-12-13$1.00$1.00124,200——
1999-12-10$1.03$1.0379,000——
1999-12-09$1.03$1.0369,000——
1999-12-08$1.03$1.0334,800——
1999-12-07$1.00$1.0065,800——
1999-12-06$1.06$1.06104,400——
1999-12-03$1.00$1.00130,000——
1999-12-02$1.13$1.1349,700——
1999-12-01$1.13$1.13133,100——
1999-11-30$1.22$1.2264,600——
1999-11-29$1.22$1.2255,800——
1999-11-26$1.28$1.287,200——
1999-11-24$1.28$1.2820,200——
1999-11-23$1.28$1.2823,800——
1999-11-22$1.34$1.3471,900——
1999-11-19$1.31$1.3135,600——
1999-11-18$1.25$1.2527,000——
1999-11-17$1.16$1.1634,500——
1999-11-16$1.13$1.1380,300——
1999-11-15$1.19$1.1939,000——
1999-11-12$1.25$1.2528,500——
1999-11-11$1.19$1.1939,100——
1999-11-10$1.19$1.1957,200——
1999-11-09$1.19$1.1931,800——
1999-11-08$1.19$1.19114,700——
1999-11-05$1.31$1.3133,700——
1999-11-04$1.34$1.3416,700——
1999-11-03$1.25$1.2556,000——
1999-11-02$1.31$1.3127,900——
1999-11-01$1.38$1.3885,300——
1999-10-29$1.38$1.3839,500——
1999-10-28$1.41$1.4117,300——
1999-10-27$1.44$1.4420,200——
1999-10-26$1.38$1.3878,100——
1999-10-25$1.38$1.3833,900——
1999-10-22$1.50$1.5055,800——
1999-10-21$1.66$1.6614,700——
1999-10-20$1.56$1.5611,900——
1999-10-19$1.63$1.6332,600——
1999-10-18$1.69$1.6945,700——
1999-10-15$1.75$1.7547,200——
1999-10-14$1.69$1.6975,100——
1999-10-13$1.81$1.8135,900——
1999-10-12$1.81$1.8115,100——
1999-10-11$2.00$2.0019,800——
1999-10-08$2.00$2.0024,700——
1999-10-07$1.94$1.9434,500——
1999-10-06$2.11$2.1152,300——
1999-10-05$2.06$2.0640,700——
1999-10-04$2.13$2.1334,700——
1999-10-01$1.88$1.8834,300——
1999-09-30$1.94$1.9416,600——
1999-09-29$1.88$1.88106,600——
1999-09-28$2.25$2.25245,100——
1999-09-27$1.70$1.70210,000——
1999-09-24$1.50$1.508,000——
1999-09-23$1.50$1.50155,800——
1999-09-22$1.50$1.5018,500——
1999-09-21$1.53$1.5359,200——
1999-09-20$1.50$1.5033,200——
1999-09-17$1.50$1.501,400——
1999-09-16$1.53$1.536,300——
1999-09-15$1.53$1.5318,000——
1999-09-14$1.56$1.5620,700——
1999-09-13$1.50$1.5024,600——
1999-09-10$1.50$1.5025,800——
1999-09-09$1.63$1.636,500——
1999-09-08$1.50$1.509,600——
1999-09-07$1.56$1.562,800——
1999-09-03$1.56$1.5629,600——
1999-09-02$1.53$1.5322,800——
1999-09-01$1.56$1.5614,700——
1999-08-31$1.69$1.6965,400——
1999-08-30$1.53$1.5326,100——
1999-08-27$1.63$1.6351,200——
1999-08-26$1.56$1.5639,800——
1999-08-25$1.59$1.5932,900——
1999-08-24$1.63$1.6323,000——
1999-08-23$1.69$1.6916,800——
1999-08-20$1.69$1.6923,100——
1999-08-19$1.72$1.7217,400——
1999-08-18$1.69$1.697,500——
1999-08-17$1.75$1.7514,100——
1999-08-16$1.75$1.758,200——
1999-08-13$1.75$1.7516,100——
1999-08-12$1.81$1.8117,900——
1999-08-11$1.88$1.886,600——
1999-08-10$1.75$1.7580,300——
1999-08-09$1.75$1.756,900——
1999-08-06$1.80$1.8029,600——
1999-08-05$1.81$1.812,400——
1999-08-04$1.81$1.8120,900——
1999-08-03$1.88$1.882,700——
1999-08-02$1.81$1.8143,700——
1999-07-30$1.94$1.942,700——
1999-07-29$2.06$2.068,000——
1999-07-28$1.88$1.8813,000——
1999-07-27$2.00$2.0014,400——
1999-07-26$2.06$2.0623,600——
1999-07-23$2.00$2.0027,600——
1999-07-22$1.91$1.9121,200——
1999-07-21$2.06$2.0615,600——
1999-07-20$2.03$2.0342,000——
1999-07-19$1.97$1.9758,000——
1999-07-16$2.03$2.0328,500——
1999-07-15$2.03$2.0359,100——
1999-07-14$2.06$2.0626,300——
1999-07-13$2.06$2.0622,800——
1999-07-12$2.13$2.1315,000——
1999-07-09$2.19$2.1939,000——
1999-07-08$2.09$2.0919,200——
1999-07-07$2.06$2.0640,500——
1999-07-06$2.16$2.1660,800——
1999-07-02$2.13$2.1320,900——
1999-07-01$2.09$2.0951,400——
1999-06-30$2.13$2.136,400——
1999-06-29$2.13$2.1371,000——
1999-06-28$1.91$1.9124,300——
1999-06-25$1.91$1.9140,400——
1999-06-24$1.91$1.9123,800——
1999-06-23$1.88$1.8830,800——
1999-06-22$1.94$1.9459,400——
1999-06-21$2.06$2.0680,000——
1999-06-18$2.00$2.0065,600——
1999-06-17$2.03$2.039,700——
1999-06-16$2.09$2.094,400——
1999-06-15$2.09$2.0960,900——
1999-06-14$2.09$2.0939,000——
1999-06-11$2.06$2.061,300——
1999-06-10$2.06$2.0671,800——
1999-06-09$2.06$2.0655,400——
1999-06-08$2.00$2.0042,800——
1999-06-07$2.00$2.0038,900——
1999-06-04$2.00$2.0040,700——
1999-06-03$2.19$2.198,200——
1999-06-02$2.09$2.0913,200——
1999-06-01$2.13$2.1312,600——
1999-05-28$2.06$2.0618,700——
1999-05-27$2.00$2.0064,300——
1999-05-26$1.94$1.9496,600——
1999-05-25$2.06$2.0613,200——
1999-05-24$2.19$2.1913,700——
1999-05-21$2.19$2.1911,000——
1999-05-20$2.16$2.1655,700——
1999-05-19$2.00$2.0035,800——
1999-05-18$2.03$2.0312,500——
1999-05-17$2.06$2.0664,900——
1999-05-14$2.19$2.1924,900——
1999-05-13$2.19$2.1926,100——
1999-05-12$2.19$2.1974,500——
1999-05-11$2.06$2.0676,800——
1999-05-10$2.13$2.1397,100——
1999-05-07$2.38$2.388,700——
1999-05-06$2.41$2.4160,100——
1999-05-05$2.19$2.1960,100——
1999-05-04$2.44$2.4450,700——
1999-05-03$2.44$2.4431,000——
1999-04-30$2.63$2.6336,200——
1999-04-29$2.50$2.5024,000——
1999-04-28$2.50$2.5058,800——
1999-04-27$2.44$2.4472,700——
1999-04-26$2.38$2.38103,400——
1999-04-23$2.38$2.38106,100——
1999-04-22$2.00$2.00258,400——
1999-04-21$2.50$2.5060,500——
1999-04-20$2.50$2.5025,500——
1999-04-19$2.56$2.5617,200——
1999-04-16$2.56$2.5642,900——
1999-04-15$2.69$2.6944,100——
1999-04-14$2.75$2.7555,100——
1999-04-13$2.69$2.6980,200——
1999-04-12$2.88$2.88160,500——
1999-04-09$2.81$2.8155,700——
1999-04-08$2.81$2.8163,300——
1999-04-07$2.88$2.8863,200——
1999-04-06$2.97$2.97169,600——
1999-04-05$2.88$2.88143,800——
1999-04-01$2.88$2.88121,700——
1999-03-31$2.97$2.9738,600——
1999-03-30$3.00$3.0066,600——
1999-03-29$3.00$3.0022,600——
1999-03-26$3.06$3.0667,200——
1999-03-25$2.94$2.94172,200——
1999-03-24$2.75$2.7542,400——
1999-03-23$2.94$2.9472,300——
1999-03-22$3.38$3.3827,300——
1999-03-19$3.50$3.50144,400——
1999-03-18$3.56$3.56289,100——
1999-03-17$3.00$3.00289,300——
1999-03-16$2.81$2.81360,800——
1999-03-15$2.69$2.69269,000——
1999-03-12$2.63$2.63269,900——
1999-03-11$2.69$2.69272,700——
1999-03-10$2.63$2.63164,300——
1999-03-09$2.55$2.55184,400——
1999-03-08$2.44$2.4465,600——
1999-03-05$2.31$2.3146,300——
1999-03-04$2.25$2.2573,700——
1999-03-03$2.25$2.2536,500——
1999-03-02$2.38$2.3895,400——
1999-03-01$2.50$2.5075,100——
1999-02-26$2.44$2.4444,900——
1999-02-25$2.50$2.50121,600——
1999-02-24$2.53$2.53140,700——
1999-02-23$2.63$2.63105,300——
1999-02-22$2.84$2.8489,800——
1999-02-19$2.81$2.8178,000——
1999-02-18$2.88$2.8875,800——
1999-02-17$2.63$2.6338,900——
1999-02-16$2.69$2.6955,500——
1999-02-12$2.81$2.8172,400——
1999-02-11$2.75$2.7587,200——
1999-02-10$2.81$2.8187,100——
1999-02-09$2.81$2.8187,800——
1999-02-08$2.81$2.81136,600——
1999-02-05$3.25$3.2586,700——
1999-02-04$3.44$3.44118,400——
1999-02-03$3.56$3.56137,800——
1999-02-02$3.56$3.56284,600——
1999-02-01$3.38$3.38241,700——
1999-01-29$2.88$2.88118,500——
1999-01-28$2.75$2.75137,900——
1999-01-27$2.75$2.7578,400——
1999-01-26$2.63$2.6328,800——
1999-01-25$2.63$2.6354,600——
1999-01-22$2.75$2.75115,100——
1999-01-21$2.63$2.6369,900——
1999-01-20$2.72$2.7247,900——
1999-01-19$2.75$2.7521,800——
1999-01-15$2.81$2.8155,200——
1999-01-14$2.75$2.7529,600——
1999-01-13$2.81$2.8121,600——
1999-01-12$2.75$2.7534,800——
1999-01-11$2.88$2.8845,300——
1999-01-08$2.94$2.94122,000——
1999-01-07$2.75$2.75116,000——
1999-01-06$3.00$3.00128,800——
1999-01-05$2.81$2.8157,500——
1999-01-04$2.75$2.75146,700——