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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.40$1.401,756,400——
2023-12-28$1.46$1.461,216,900——
2023-12-27$1.49$1.49455,000——
2023-12-26$1.47$1.47517,200——
2023-12-22$1.43$1.43778,100——
2023-12-21$1.42$1.42807,900——
2023-12-20$1.40$1.401,171,800——
2023-12-19$1.44$1.44973,100——
2023-12-18$1.38$1.38727,000——
2023-12-15$1.38$1.382,409,200——
2023-12-14$1.35$1.351,628,200——
2023-12-13$1.23$1.231,366,200——
2023-12-12$1.17$1.17717,500——
2023-12-11$1.22$1.22288,100——
2023-12-08$1.22$1.22865,700——
2023-12-07$1.18$1.18572,700——
2023-12-06$1.20$1.20647,300——
2023-12-05$1.21$1.211,283,800——
2023-12-04$1.22$1.22591,000——
2023-12-01$1.27$1.271,621,000——
2023-11-30$1.19$1.19654,900——
2023-11-29$1.24$1.24544,700——
2023-11-28$1.23$1.23870,400——
2023-11-27$1.18$1.18473,400——
2023-11-24$1.20$1.20139,600——
2023-11-22$1.20$1.20616,400——
2023-11-21$1.21$1.21305,700——
2023-11-20$1.23$1.23545,000——
2023-11-17$1.20$1.20410,900——
2023-11-16$1.20$1.20406,100——
2023-11-15$1.25$1.25361,400——
2023-11-14$1.22$1.22712,500——
2023-11-13$1.20$1.20462,600——
2023-11-10$1.14$1.14520,000——
2023-11-09$1.18$1.18718,700——
2023-11-08$1.20$1.20322,300——
2023-11-07$1.28$1.28617,800——
2023-11-06$1.34$1.34922,800——
2023-11-03$1.30$1.301,704,000——
2023-11-02$1.26$1.261,843,400——
2023-11-01$1.10$1.10828,300——
2023-10-31$1.08$1.083,004,200——
2023-10-30$1.09$1.09583,300——
2023-10-27$1.10$1.10468,400——
2023-10-26$1.07$1.07562,600——
2023-10-25$1.09$1.09613,200——
2023-10-24$1.12$1.12848,200——
2023-10-23$1.07$1.07741,900——
2023-10-20$1.11$1.11309,600——
2023-10-19$1.13$1.13576,500——
2023-10-18$1.13$1.13521,200——
2023-10-17$1.18$1.18465,500——
2023-10-16$1.18$1.18351,900——
2023-10-13$1.16$1.16254,500——
2023-10-12$1.15$1.15582,600——
2023-10-11$1.20$1.20663,400——
2023-10-10$1.24$1.24326,900——
2023-10-09$1.26$1.26685,500——
2023-10-06$1.21$1.21686,400——
2023-10-05$1.19$1.19297,400——
2023-10-04$1.17$1.17528,900——
2023-10-03$1.18$1.18649,100——
2023-10-02$1.21$1.21805,500——
2023-09-29$1.27$1.27801,300——
2023-09-28$1.29$1.29560,500——
2023-09-27$1.26$1.26536,000——
2023-09-26$1.25$1.25741,300——
2023-09-25$1.30$1.30518,900——
2023-09-22$1.31$1.31968,800——
2023-09-21$1.32$1.32860,200——
2023-09-20$1.35$1.351,646,800——
2023-09-19$1.40$1.401,428,500——
2023-09-18$1.42$1.421,506,100——
2023-09-15$1.52$1.521,781,900——
2023-09-14$1.46$1.467,639,600——
2023-09-13$1.30$1.30730,000——
2023-09-12$1.33$1.33451,600——
2023-09-11$1.35$1.35488,300——
2023-09-08$1.32$1.32338,000——
2023-09-07$1.35$1.35505,400——
2023-09-06$1.37$1.371,026,600——
2023-09-05$1.38$1.38565,100——
2023-09-01$1.43$1.43578,000——
2023-08-31$1.43$1.43401,100——
2023-08-30$1.39$1.39732,000——
2023-08-29$1.34$1.34528,000——
2023-08-28$1.34$1.34449,500——
2023-08-25$1.35$1.35708,400——
2023-08-24$1.36$1.36337,400——
2023-08-23$1.38$1.38422,100——
2023-08-22$1.36$1.36372,600——
2023-08-21$1.36$1.36675,500——
2023-08-18$1.31$1.31355,600——
2023-08-17$1.28$1.28582,300——
2023-08-16$1.28$1.28907,600——
2023-08-15$1.31$1.31729,000——
2023-08-14$1.36$1.36561,800——
2023-08-11$1.33$1.33936,300——
2023-08-10$1.37$1.37411,900——
2023-08-09$1.38$1.38528,600——
2023-08-08$1.35$1.35640,700——
2023-08-07$1.36$1.36642,600——
2023-08-04$1.38$1.381,098,800——
2023-08-03$1.40$1.401,726,600——
2023-08-02$1.44$1.441,056,100——
2023-08-01$1.44$1.44858,500——
2023-07-31$1.52$1.521,255,200——
2023-07-28$1.43$1.43288,900——
2023-07-27$1.40$1.40465,500——
2023-07-26$1.42$1.42690,000——
2023-07-25$1.46$1.461,580,400——
2023-07-24$1.39$1.391,148,800——
2023-07-21$1.42$1.421,156,100——
2023-07-20$1.45$1.451,491,000——
2023-07-19$1.47$1.47956,600——
2023-07-18$1.48$1.48721,000——
2023-07-17$1.46$1.46550,900——
2023-07-14$1.47$1.471,024,900——
2023-07-13$1.50$1.501,432,400——
2023-07-12$1.45$1.45762,200——
2023-07-11$1.40$1.40606,400——
2023-07-10$1.47$1.47437,400——
2023-07-07$1.43$1.43537,800——
2023-07-06$1.43$1.43487,300——
2023-07-05$1.43$1.43933,300——
2023-07-03$1.46$1.46477,800——
2023-06-30$1.43$1.43598,900——
2023-06-29$1.38$1.381,090,900——
2023-06-28$1.34$1.341,056,100——
2023-06-27$1.39$1.39330,900——
2023-06-26$1.39$1.39440,000——
2023-06-23$1.37$1.37619,200——
2023-06-22$1.40$1.401,578,600——
2023-06-21$1.41$1.41658,100——
2023-06-20$1.37$1.371,135,500——
2023-06-16$1.46$1.462,549,700——
2023-06-15$1.48$1.481,126,900——
2023-06-14$1.43$1.43770,800——
2023-06-13$1.47$1.47791,500——
2023-06-12$1.41$1.41695,900——
2023-06-09$1.38$1.38580,500——
2023-06-08$1.42$1.42683,800——
2023-06-07$1.38$1.38908,100——
2023-06-06$1.41$1.41443,000——
2023-06-05$1.40$1.401,029,900——
2023-06-02$1.40$1.401,093,000——
2023-06-01$1.31$1.311,088,400——
2023-05-31$1.23$1.23928,100——
2023-05-30$1.22$1.221,130,600——
2023-05-26$1.24$1.24911,500——
2023-05-25$1.25$1.251,034,300——
2023-05-24$1.26$1.261,108,500——
2023-05-23$1.31$1.311,683,100——
2023-05-22$1.40$1.40560,300——
2023-05-19$1.37$1.37459,100——
2023-05-18$1.39$1.39721,000——
2023-05-17$1.41$1.41782,600——
2023-05-16$1.41$1.41994,800——
2023-05-15$1.47$1.47874,600——
2023-05-12$1.43$1.43954,500——
2023-05-11$1.45$1.451,576,700——
2023-05-10$1.52$1.52635,100——
2023-05-09$1.51$1.51470,000——
2023-05-08$1.52$1.52492,600——
2023-05-05$1.51$1.51915,700——
2023-05-04$1.43$1.432,314,100——
2023-05-03$1.61$1.61602,500——
2023-05-02$1.64$1.641,055,800——
2023-05-01$1.67$1.67711,700——
2023-04-28$1.65$1.651,036,000——
2023-04-27$1.66$1.66567,300——
2023-04-26$1.63$1.63629,800——
2023-04-25$1.62$1.62819,500——
2023-04-24$1.69$1.69645,000——
2023-04-21$1.66$1.661,075,200——
2023-04-20$1.71$1.711,002,400——
2023-04-19$1.75$1.75939,300——
2023-04-18$1.79$1.791,603,200——
2023-04-17$1.71$1.711,494,800——
2023-04-14$1.75$1.751,208,000——
2023-04-13$1.76$1.762,615,600——
2023-04-12$1.68$1.68545,500——
2023-04-11$1.68$1.68667,800——
2023-04-10$1.63$1.63527,900——
2023-04-06$1.67$1.67757,800——
2023-04-05$1.66$1.66686,100——
2023-04-04$1.69$1.69909,800——
2023-04-03$1.71$1.711,075,200——
2023-03-31$1.66$1.662,279,800——
2023-03-30$1.61$1.611,239,300——
2023-03-29$1.61$1.611,425,200——
2023-03-28$1.57$1.57677,600——
2023-03-27$1.53$1.53563,500——
2023-03-24$1.51$1.51554,900——
2023-03-23$1.53$1.53996,100——
2023-03-22$1.52$1.521,027,000——
2023-03-21$1.54$1.541,156,900——
2023-03-20$1.54$1.54890,900——
2023-03-17$1.52$1.523,919,800——
2023-03-16$1.48$1.48842,800——
2023-03-15$1.48$1.482,242,300——
2023-03-14$1.57$1.571,460,200——
2023-03-13$1.52$1.521,693,700——
2023-03-10$1.50$1.501,386,500——
2023-03-09$1.51$1.511,226,700——
2023-03-08$1.60$1.601,017,400——
2023-03-07$1.62$1.621,183,100——
2023-03-06$1.72$1.721,224,200——
2023-03-03$1.78$1.781,261,900——
2023-03-02$1.78$1.781,362,000——
2023-03-01$1.83$1.832,268,200——
2023-02-28$1.71$1.711,197,400——
2023-02-27$1.63$1.631,063,600——
2023-02-24$1.59$1.591,061,800——
2023-02-23$1.59$1.59910,800——
2023-02-22$1.65$1.651,121,200——
2023-02-21$1.59$1.59815,000——
2023-02-17$1.63$1.63665,500——
2023-02-16$1.64$1.641,211,500——
2023-02-15$1.62$1.621,141,000——
2023-02-14$1.64$1.641,241,100——
2023-02-13$1.67$1.67857,600——
2023-02-10$1.66$1.662,730,000——
2023-02-09$1.63$1.631,583,800——
2023-02-08$1.67$1.67629,800——
2023-02-07$1.68$1.681,687,100——
2023-02-06$1.62$1.621,520,400——
2023-02-03$1.69$1.691,269,300——
2023-02-02$1.65$1.653,579,400——
2023-02-01$1.83$1.831,801,200——
2023-01-31$1.77$1.77608,600——
2023-01-30$1.78$1.78705,200——
2023-01-27$1.80$1.80895,700——
2023-01-26$1.80$1.801,032,500——
2023-01-25$1.79$1.791,224,800——
2023-01-24$1.77$1.77854,400——
2023-01-23$1.80$1.801,041,900——
2023-01-20$1.82$1.821,530,900——
2023-01-19$1.77$1.771,415,900——
2023-01-18$1.76$1.761,849,400——
2023-01-17$1.77$1.771,845,200——
2023-01-13$1.84$1.841,301,100——
2023-01-12$1.80$1.801,450,400——
2023-01-11$1.83$1.831,427,600——
2023-01-10$1.78$1.781,379,900——
2023-01-09$1.72$1.721,711,200——
2023-01-06$1.67$1.672,902,300——
2023-01-05$1.54$1.541,054,900——
2023-01-04$1.54$1.54632,300——
2023-01-03$1.49$1.49914,900——