Skip to main content
Trilogy Metals Inc. (TSX: TMQ)
Canada flag Canada · Delayed Price · Currency is CAD
1.580
+0.020 (1.28%)
Dec 20, 2024, 3:59 PM EST

Trilogy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.591.591.521.581.581.28%13,615
Dec 19, 20241.551.561.531.561.562.63%17,100
Dec 18, 20241.531.581.521.521.52-1.30%6,904
Dec 17, 20241.641.651.541.541.54-4.94%14,547
Dec 16, 20241.591.631.581.621.620.62%31,037
Dec 13, 20241.591.641.581.611.611.26%13,000
Dec 12, 20241.691.691.561.591.59-0.63%21,331
Dec 11, 20241.531.691.501.601.6010.34%91,800
Dec 10, 20241.461.471.411.451.45-1.36%28,317
Dec 9, 20241.541.581.461.471.472.08%48,816
Dec 6, 20241.441.551.441.441.442.86%30,412
Dec 5, 20241.571.601.401.401.40-13.04%26,625
Dec 4, 20241.561.651.531.611.615.92%38,900
Dec 3, 20241.551.551.501.521.52-2.56%31,442
Dec 2, 20241.601.701.541.561.56-2.50%76,634
Nov 29, 20241.691.701.601.601.60-5.88%46,300
Nov 28, 20241.691.701.611.701.70-2,900
Nov 27, 20241.761.761.691.701.70-2.86%21,531
Nov 26, 20241.761.791.711.751.75-5.41%7,703
Nov 25, 20241.931.931.811.851.85-2.12%38,400
Nov 22, 20241.881.931.811.891.893.28%87,400
Nov 21, 20241.601.931.601.831.8314.37%166,900
Nov 20, 20241.711.711.571.601.60-8.57%27,300
Nov 19, 20241.611.801.611.751.752.94%123,600
Nov 18, 20241.761.801.551.701.70-3.41%74,336
Nov 15, 20241.341.851.341.761.7634.35%369,700
Nov 14, 20241.381.401.281.311.31-2.96%42,046
Nov 13, 20241.411.471.351.351.35-6.90%35,700
Nov 12, 20241.401.461.371.451.45-24,600
Nov 11, 20241.381.491.261.451.451.40%82,208
Nov 8, 20241.441.491.331.431.43-3.38%100,526
Nov 7, 20241.471.501.261.481.48-1.33%144,200
Nov 6, 20241.201.801.041.501.50108.33%278,013
Nov 5, 20240.790.850.720.720.72-7.69%35,910
Nov 4, 20240.810.820.780.780.78-13.33%33,000
Nov 1, 20240.860.900.850.900.903.45%107,900
Oct 31, 20240.860.870.860.870.87-4.40%26,500
Oct 30, 20240.940.950.910.910.91-4.21%19,100
Oct 29, 20240.940.950.920.950.951.06%53,000
Oct 28, 20240.920.970.890.940.942.17%85,815
Oct 25, 20240.780.920.780.920.9217.95%33,125
Oct 24, 20240.870.870.780.780.78-9.30%49,300
Oct 23, 20240.880.900.840.860.86-2.27%25,520
Oct 22, 20240.880.890.860.880.88-12,500
Oct 21, 20240.880.880.880.880.881.15%15,848
Oct 18, 20240.880.910.840.870.8711.54%68,000
Oct 17, 20240.760.830.760.780.786.85%55,000
Oct 16, 20240.700.730.700.730.737.35%1,802
Oct 15, 20240.750.750.680.680.68-1.45%193,000
Oct 11, 20240.700.700.680.690.69-4.17%14,500
Oct 10, 20240.720.720.720.720.72--
Oct 9, 20240.700.720.700.720.725.88%4,500
Oct 8, 20240.660.680.660.680.683.03%3,027
Oct 7, 20240.650.670.620.660.666.45%14,626
Oct 4, 20240.630.630.620.620.62-1.59%5,130
Oct 3, 20240.650.650.630.630.631.61%2,500
Oct 2, 20240.650.690.610.620.62-4.62%22,900
Oct 1, 20240.650.650.650.650.65-2.99%6,400
Sep 30, 20240.640.670.640.670.679.84%1,600
Sep 27, 20240.640.660.610.610.61-7.58%7,608
Sep 26, 20240.660.660.660.660.66-1.49%2,320
Sep 25, 20240.670.670.670.670.67--
Sep 24, 20240.670.670.670.670.67--
Sep 23, 20240.670.670.670.670.671.52%3,500
Sep 20, 20240.660.660.660.660.66-1,043
Sep 19, 20240.660.660.660.660.66-1,210
Sep 18, 20240.690.690.660.660.66-4.35%1,602
Sep 17, 20240.700.700.670.690.691.47%3,500
Sep 16, 20240.680.680.660.680.68-2.86%4,045
Sep 13, 20240.700.700.700.700.70--
Sep 12, 20240.620.700.620.700.70-2,504
Sep 11, 20240.700.700.700.700.70--
Sep 10, 20240.700.700.700.700.701.45%2,500
Sep 9, 20240.640.700.640.690.69-1.43%13,400
Sep 6, 20240.700.700.700.700.70--
Sep 5, 20240.700.700.700.700.70--
Sep 4, 20240.700.700.700.700.70-1,500
Sep 3, 20240.730.730.700.700.70-11,700
Aug 30, 20240.700.700.700.700.70--
Aug 29, 20240.700.700.700.700.70--
Aug 28, 20240.700.700.700.700.70-1,000
Aug 27, 20240.700.700.700.700.70-2.78%500
Aug 26, 20240.720.720.720.720.72-1,600
Aug 23, 20240.720.720.720.720.72-9,500
Aug 22, 20240.710.720.710.720.722.86%8,500
Aug 21, 20240.710.710.700.700.70-1.41%7,000
Aug 20, 20240.710.710.710.710.71-500
Aug 19, 20240.690.730.680.710.71-1.39%16,500
Aug 16, 20240.700.750.670.720.727.46%25,700
Aug 15, 20240.680.680.670.670.67-1.47%4,100
Aug 14, 20240.670.800.670.680.684.62%26,502
Aug 13, 20240.730.730.650.650.65-14.47%3,000
Aug 12, 20240.770.770.760.760.76-2.56%1,000
Aug 9, 20240.780.780.780.780.78--
Aug 8, 20240.780.780.780.780.78-3.70%500
Aug 7, 20240.810.810.790.810.81-1.22%10,200
Aug 6, 20240.830.830.820.820.82-4.65%6,233
Aug 2, 20240.900.900.850.860.86-7.53%6,300
Aug 1, 20240.920.930.900.930.930.54%9,000
Jul 31, 20240.940.940.910.930.93-1.60%18,500