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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.00$3.00486,500——
2012-12-28$3.00$3.00483,000——
2012-12-27$2.91$2.91352,200——
2012-12-26$2.91$2.91301,600——
2012-12-24$2.94$2.94136,100——
2012-12-21$3.00$3.00415,600——
2012-12-20$3.00$3.00242,400——
2012-12-19$3.00$3.00883,000——
2012-12-18$2.87$2.87338,500——
2012-12-17$2.87$2.87298,900——
2012-12-14$2.87$2.87200,900——
2012-12-13$2.88$2.88208,900——
2012-12-12$2.88$2.88608,400——
2012-12-11$2.97$2.97233,200——
2012-12-10$2.94$2.94156,700——
2012-12-07$2.93$2.93244,600——
2012-12-06$2.93$2.93367,500——
2012-12-05$2.86$2.86362,300——
2012-12-04$2.84$2.84121,800——
2012-12-03$2.84$2.84166,100——
2012-11-30$2.82$2.82710,100——
2012-11-29$2.86$2.86380,500——
2012-11-28$2.88$2.88664,300——
2012-11-27$2.83$2.83375,300——
2012-11-26$2.84$2.84321,300——
2012-11-23$2.87$2.87193,800——
2012-11-21$2.78$2.78216,600——
2012-11-20$2.73$2.73279,200——
2012-11-19$2.81$2.81262,200——
2012-11-16$2.70$2.70288,400——
2012-11-15$2.71$2.71713,300——
2012-11-14$2.68$2.68454,500——
2012-11-13$2.82$2.82369,700——
2012-11-12$2.85$2.85187,200——
2012-11-09$2.89$2.89319,800——
2012-11-08$2.83$2.83257,500——
2012-11-07$2.94$2.94302,700——
2012-11-06$3.05$3.05244,200——
2012-11-05$3.07$3.07304,100——
2012-11-02$3.06$3.06905,900——
2012-11-01$2.77$2.77523,100——
2012-10-31$2.75$2.75409,700——
2012-10-26$2.80$2.80171,000——
2012-10-25$2.72$2.72407,300——
2012-10-24$2.72$2.72306,400——
2012-10-23$2.80$2.80184,800——
2012-10-22$2.85$2.85242,300——
2012-10-19$2.84$2.84533,500——
2012-10-18$2.97$2.97205,100——
2012-10-17$3.03$3.03241,400——
2012-10-16$3.07$3.07216,800——
2012-10-15$3.06$3.06195,800——
2012-10-12$3.07$3.07351,000——
2012-10-11$3.09$3.09168,400——
2012-10-10$3.08$3.08417,800——
2012-10-09$3.21$3.21536,700——
2012-10-08$3.28$3.2875,500——
2012-10-05$3.35$3.35233,600——
2012-10-04$3.34$3.34292,200——
2012-10-03$3.24$3.24193,300——
2012-10-02$3.30$3.30215,200——
2012-10-01$3.37$3.37426,200——
2012-09-28$3.34$3.34179,300——
2012-09-27$3.31$3.31324,800——
2012-09-26$3.21$3.21315,000——
2012-09-25$3.29$3.29365,800——
2012-09-24$3.26$3.26382,200——
2012-09-21$3.39$3.39569,500——
2012-09-20$3.46$3.46688,100——
2012-09-19$3.29$3.29567,900——
2012-09-18$3.36$3.36770,900——
2012-09-17$3.31$3.31549,800——
2012-09-14$3.48$3.48929,600——
2012-09-13$3.40$3.40856,700——
2012-09-12$3.28$3.28884,700——
2012-09-11$3.43$3.43443,800——
2012-09-10$3.38$3.38658,700——
2012-09-07$3.34$3.34857,400——
2012-09-06$3.03$3.03345,000——
2012-09-05$2.99$2.99374,300——
2012-09-04$3.01$3.01362,800——
2012-08-31$3.00$3.00459,300——
2012-08-30$2.91$2.91435,000——
2012-08-29$2.93$2.93211,400——
2012-08-28$2.93$2.93216,800——
2012-08-27$2.91$2.91209,800——
2012-08-24$2.87$2.87394,800——
2012-08-23$2.85$2.85567,100——
2012-08-22$2.80$2.80791,200——
2012-08-21$2.70$2.70460,600——
2012-08-20$2.65$2.65143,700——
2012-08-17$2.67$2.67425,800——
2012-08-16$2.69$2.69565,100——
2012-08-15$2.56$2.56359,600——
2012-08-14$2.64$2.64232,500——
2012-08-13$2.63$2.63150,900——
2012-08-10$2.69$2.69290,800——
2012-08-09$2.73$2.73356,600——
2012-08-08$2.78$2.78327,200——
2012-08-07$2.73$2.73487,500——
2012-08-06$2.61$2.61252,300——
2012-08-03$2.58$2.58296,600——
2012-08-02$2.48$2.48235,700——
2012-08-01$2.47$2.47293,100——
2012-07-31$2.50$2.50261,700——
2012-07-30$2.55$2.55255,700——
2012-07-27$2.57$2.57473,500——
2012-07-26$2.52$2.52412,700——
2012-07-25$2.56$2.56304,400——
2012-07-24$2.57$2.57483,700——
2012-07-23$2.54$2.54214,000——
2012-07-20$2.60$2.60154,000——
2012-07-19$2.64$2.64138,500——
2012-07-18$2.61$2.61196,200——
2012-07-17$2.58$2.58243,100——
2012-07-16$2.61$2.61200,500——
2012-07-13$2.60$2.60470,500——
2012-07-12$2.61$2.61375,500——
2012-07-11$2.61$2.61414,300——
2012-07-10$2.69$2.69266,400——
2012-07-09$2.77$2.77539,800——
2012-07-06$2.71$2.71304,600——
2012-07-05$2.70$2.70214,700——
2012-07-03$2.76$2.76201,900——
2012-07-02$2.67$2.67175,700——
2012-06-29$2.66$2.66377,400——
2012-06-28$2.51$2.511,152,200——
2012-06-27$2.60$2.60435,500——
2012-06-26$2.58$2.58329,500——
2012-06-25$2.59$2.59298,100——
2012-06-22$2.68$2.68290,300——
2012-06-21$2.61$2.61850,600——
2012-06-20$2.82$2.82216,800——
2012-06-19$2.82$2.82387,100——
2012-06-18$2.82$2.82393,700——
2012-06-15$2.80$2.801,205,300——
2012-06-14$2.64$2.64241,000——
2012-06-13$2.61$2.61297,500——
2012-06-12$2.63$2.63195,100——
2012-06-11$2.61$2.61370,600——
2012-06-08$2.67$2.67336,700——
2012-06-07$2.67$2.67393,400——
2012-06-06$2.64$2.64688,900——
2012-06-05$2.64$2.64256,200——
2012-06-04$2.62$2.62384,300——
2012-06-01$2.65$2.65728,200——
2012-05-31$2.63$2.63333,100——
2012-05-30$2.69$2.69552,800——
2012-05-29$2.80$2.80268,300——
2012-05-25$2.73$2.73262,900——
2012-05-24$2.78$2.78344,500——
2012-05-23$2.87$2.87863,000——
2012-05-22$2.72$2.72650,800——
2012-05-21$2.73$2.73328,200——
2012-05-18$2.74$2.74459,900——
2012-05-17$2.77$2.77558,700——
2012-05-16$2.70$2.70640,400——
2012-05-15$2.62$2.62930,100——
2012-05-14$2.70$2.70629,000——
2012-05-11$2.79$2.79717,300——
2012-05-10$2.87$2.87590,000——
2012-05-09$2.94$2.94679,100——
2012-05-08$2.91$2.911,057,100——
2012-05-07$3.02$3.02605,200——
2012-05-04$3.10$3.10418,300——
2012-05-03$3.22$3.22508,200——
2012-05-02$3.38$3.38420,500——
2012-05-01$3.49$3.49736,500——
2012-04-30$3.50$3.50863,200——
2012-04-27$3.36$3.36725,200——
2012-04-26$3.32$3.32396,500——
2012-04-25$3.26$3.26443,400——
2012-04-24$3.16$3.16507,200——
2012-04-23$3.17$3.17817,600——
2012-04-20$3.24$3.24408,600——
2012-04-19$3.17$3.17508,500——
2012-04-18$3.03$3.03645,500——
2012-04-17$3.14$3.14354,200——
2012-04-16$3.12$3.12469,100——
2012-04-13$3.12$3.12657,300——
2012-04-12$3.29$3.29582,200——
2012-04-11$3.32$3.32640,200——
2012-04-10$3.19$3.19983,100——
2012-04-09$3.19$3.19670,300——
2012-04-05$3.34$3.34689,500——
2012-04-04$3.41$3.41630,800——
2012-04-03$3.43$3.43555,900——
2012-04-02$3.51$3.51540,500——
2012-03-30$3.52$3.52453,400——
2012-03-29$3.45$3.45724,700——
2012-03-28$3.46$3.46706,000——
2012-03-27$3.60$3.60611,100——
2012-03-26$3.61$3.61454,000——
2012-03-23$3.53$3.53489,100——
2012-03-22$3.51$3.51559,200——
2012-03-21$3.57$3.57531,900——
2012-03-20$3.56$3.56693,000——
2012-03-19$3.56$3.56834,600——
2012-03-16$3.69$3.69923,300——
2012-03-15$3.55$3.551,216,900——
2012-03-14$3.53$3.531,576,700——
2012-03-13$3.70$3.70789,600——
2012-03-12$3.73$3.73800,700——
2012-03-09$3.82$3.82671,000——
2012-03-08$3.75$3.75468,100——
2012-03-07$3.70$3.70964,200——
2012-03-06$3.58$3.581,315,000——
2012-03-05$3.77$3.771,039,100——
2012-03-02$3.97$3.97672,200——
2012-03-01$4.13$4.13826,000——
2012-02-29$4.03$4.031,088,300——
2012-02-28$4.12$4.12868,600——
2012-02-27$4.09$4.09795,500——
2012-02-24$4.20$4.20914,500——
2012-02-23$4.24$4.241,266,900——
2012-02-22$4.13$4.131,525,900——
2012-02-21$4.03$4.031,966,100——
2012-02-17$3.71$3.71305,700——
2012-02-16$3.73$3.73714,000——
2012-02-15$3.74$3.74868,800——
2012-02-14$3.73$3.73725,200——
2012-02-13$3.72$3.72659,500——
2012-02-10$3.74$3.74760,400——
2012-02-09$3.71$3.71960,600——
2012-02-08$3.60$3.60827,600——
2012-02-07$3.61$3.61881,900——
2012-02-06$3.72$3.72580,900——
2012-02-03$3.79$3.791,117,300——
2012-02-02$3.74$3.74763,300——
2012-02-01$3.70$3.701,006,200——
2012-01-31$3.63$3.63912,300——
2012-01-30$3.55$3.55830,900——
2012-01-27$3.57$3.571,174,800——
2012-01-26$3.43$3.431,663,100——
2012-01-25$3.37$3.371,083,900——
2012-01-24$3.29$3.29507,000——
2012-01-23$3.30$3.30703,900——
2012-01-20$3.25$3.25433,800——
2012-01-19$3.22$3.22758,700——
2012-01-18$3.18$3.18566,600——
2012-01-17$3.11$3.11827,300——
2012-01-13$3.01$3.01639,000——
2012-01-12$3.06$3.06813,000——
2012-01-11$3.03$3.03518,800——
2012-01-10$3.00$3.001,579,100——
2012-01-09$2.80$2.80348,300——
2012-01-06$2.82$2.82354,600——
2012-01-05$2.84$2.84499,600——
2012-01-04$2.91$2.91611,900——
2012-01-03$2.86$2.86830,600——