Trilogy Metals Inc. (TSX:TMQ)
Canada flag Canada · Delayed Price · Currency is CAD
1.950
-0.220 (-10.14%)
Apr 17, 2025, 3:59 PM EDT

Trilogy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20252.132.131.901.951.95-10.14%42,114
Apr 16, 20252.002.172.002.172.177.96%6,200
Apr 15, 20252.032.071.992.012.01-1.95%5,130
Apr 14, 20252.162.212.042.052.05-11,900
Apr 11, 20251.902.081.902.052.0510.22%9,503
Apr 10, 20251.861.891.811.861.863.33%6,100
Apr 9, 20251.621.881.621.801.805.88%18,908
Apr 8, 20252.122.121.691.701.70-8.60%25,700
Apr 7, 20251.912.131.851.861.86-9.27%16,400
Apr 4, 20252.072.081.882.052.05-8.07%49,600
Apr 3, 20252.132.252.132.232.23-0.45%6,500
Apr 2, 20252.252.252.222.242.24-0.88%2,700
Apr 1, 20252.252.312.252.262.262.73%3,239
Mar 31, 20252.222.312.162.202.20-4.35%39,747
Mar 28, 20252.422.422.262.302.30-6.50%31,700
Mar 27, 20252.572.572.372.462.46-3.91%20,423
Mar 26, 20252.702.702.492.562.56-3.40%33,714
Mar 25, 20252.902.902.622.652.65-9.86%43,300
Mar 24, 20252.632.982.632.942.9414.40%127,604
Mar 21, 20252.372.652.372.572.5710.30%118,246
Mar 20, 20252.312.332.292.332.330.43%7,800
Mar 19, 20252.252.322.252.322.322.20%19,000
Mar 18, 20252.302.302.202.272.271.34%12,100
Mar 17, 20252.222.282.202.242.24-3.03%13,121
Mar 14, 20252.172.312.152.312.316.45%11,500
Mar 13, 20252.182.202.042.172.171.40%11,814
Mar 12, 20251.942.151.922.142.1412.63%28,046
Mar 11, 20251.801.941.721.901.905.56%17,620
Mar 10, 20251.921.921.781.801.80-2.17%22,500
Mar 7, 20251.881.881.831.841.84-4.66%6,713
Mar 6, 20251.971.971.901.931.93-1.03%8,233
Mar 5, 20251.931.951.911.951.955.41%17,401
Mar 4, 20251.891.901.811.851.85-4.15%15,304
Mar 3, 20252.042.041.911.931.93-6.31%6,140
Feb 28, 20252.012.082.002.062.062.49%28,600
Feb 27, 20252.102.222.012.012.01-4.29%41,823
Feb 26, 20251.932.131.932.102.1012.90%28,100
Feb 25, 20252.012.011.851.861.86-13.49%29,408
Feb 24, 20252.332.332.072.152.15-3.15%30,700
Feb 21, 20252.122.482.012.222.226.73%147,527
Feb 20, 20251.982.221.972.082.082.46%74,804
Feb 19, 20251.972.051.972.032.037.41%78,801
Feb 18, 20251.922.051.881.891.89-0.53%137,000
Feb 14, 20251.801.901.791.901.907.34%39,900
Feb 13, 20251.821.821.771.771.77-4,100
Feb 12, 20251.801.821.771.771.77-1.12%1,800
Feb 11, 20251.871.871.781.791.79-3.24%4,200
Feb 10, 20251.851.871.851.851.851.65%6,149
Feb 7, 20251.891.891.811.821.82-2.15%14,105
Feb 6, 20251.901.901.841.861.860.54%7,300