Trilogy Metals Inc. (TMQ)
NYSEAMERICAN: TMQ · Real-Time Price · USD
1.105
+0.005 (0.45%)
Dec 24, 2024, 12:59 PM EST - Market closed

Trilogy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20241.091.121.081.111.110.45%47,014
Dec 23, 20241.111.121.081.101.10-113,853
Dec 20, 20241.081.121.061.101.101.85%200,484
Dec 19, 20241.121.121.061.081.08-1.82%197,240
Dec 18, 20241.121.131.061.101.101.85%264,814
Dec 17, 20241.121.151.081.081.08-5.26%290,733
Dec 16, 20241.151.151.111.141.140.88%151,645
Dec 13, 20241.131.151.101.131.13-141,426
Dec 12, 20241.181.191.111.131.13-5.83%436,655
Dec 11, 20241.091.201.071.201.2015.38%1,373,915
Dec 10, 20241.031.050.991.041.040.97%634,815
Dec 9, 20241.121.151.031.031.03-4.63%346,999
Dec 6, 20241.041.111.041.081.085.88%453,118
Dec 5, 20241.111.161.021.021.02-10.53%492,989
Dec 4, 20241.071.191.071.141.146.54%308,199
Dec 3, 20241.101.141.061.071.07-3.60%534,087
Dec 2, 20241.211.221.111.111.11-9.76%565,212
Nov 29, 20241.201.251.191.231.231.65%102,259
Nov 27, 20241.291.291.211.211.21-3.20%180,566
Nov 26, 20241.301.311.251.251.25-5.30%314,369
Nov 25, 20241.331.391.301.321.32-0.75%248,335
Nov 22, 20241.371.401.291.331.33-1.48%579,322
Nov 21, 20241.151.391.121.351.3518.42%601,662
Nov 20, 20241.271.281.141.141.14-10.24%338,142
Nov 19, 20241.191.301.171.271.274.96%972,011
Nov 18, 20241.281.291.111.211.21-5.47%872,430
Nov 15, 20240.951.330.951.281.2836.66%4,505,121
Nov 14, 20241.031.030.910.940.94-7.27%555,733
Nov 13, 20241.041.050.991.011.01-0.98%381,397
Nov 12, 20240.981.050.961.021.02-1.92%569,589
Nov 11, 20241.021.070.911.041.042.97%739,877
Nov 8, 20241.041.090.991.011.01-0.98%1,656,781
Nov 7, 20241.051.100.921.021.02-3,487,644
Nov 6, 20240.801.290.781.021.0279.26%83,010,510
Nov 5, 20240.590.620.550.570.57-0.19%171,229
Nov 4, 20240.600.620.560.570.57-10.22%388,021
Nov 1, 20240.650.650.610.640.641.28%122,843
Oct 31, 20240.670.680.600.630.63-5.37%147,986
Oct 30, 20240.670.680.650.660.660.24%187,231
Oct 29, 20240.680.690.640.660.66-2.77%218,230
Oct 28, 20240.680.700.650.680.684.55%268,143
Oct 25, 20240.600.670.580.650.658.73%385,185
Oct 24, 20240.630.630.590.600.60-4.47%204,832
Oct 23, 20240.640.640.610.630.631.79%194,519
Oct 22, 20240.610.650.610.620.62-187,583
Oct 21, 20240.640.660.610.620.621.69%308,323
Oct 18, 20240.620.650.600.600.606.48%371,440
Oct 17, 20240.530.610.520.570.578.19%625,620
Oct 16, 20240.520.540.520.530.532.94%217,219
Oct 15, 20240.520.520.490.510.51-1.92%90,514
Oct 14, 20240.510.520.500.520.524.00%30,295
Oct 11, 20240.490.510.490.500.500.56%100,888
Oct 10, 20240.500.500.490.500.50-0.56%19,016
Oct 9, 20240.490.510.490.500.503.09%62,939
Oct 8, 20240.480.500.470.490.49-1.42%37,821
Oct 7, 20240.490.500.480.490.492.50%71,829
Oct 4, 20240.480.490.470.480.48-0.21%23,124
Oct 3, 20240.470.500.470.480.480.21%54,021
Oct 2, 20240.480.500.470.480.48-1.84%64,898
Oct 1, 20240.500.500.480.490.491.03%33,651
Sep 30, 20240.490.500.470.480.48-0.22%76,968
Sep 27, 20240.510.510.480.490.49-2.01%85,997
Sep 26, 20240.510.520.490.500.50-0.74%184,762
Sep 25, 20240.490.500.490.500.501.16%41,397
Sep 24, 20240.490.500.490.490.49-0.06%303,315
Sep 23, 20240.490.490.490.490.490.06%83,318
Sep 20, 20240.490.500.490.490.49-0.42%59,552
Sep 19, 20240.490.500.490.500.50-0.12%109,105
Sep 18, 20240.500.500.490.500.50-2.05%80,406
Sep 17, 20240.520.520.500.510.51-0.12%43,116
Sep 16, 20240.490.510.480.510.512.56%54,337
Sep 13, 20240.480.500.480.490.49-1.19%91,669
Sep 12, 20240.500.510.470.500.50-0.44%51,334
Sep 11, 20240.520.520.490.500.50-4.16%239,474
Sep 10, 20240.530.530.510.520.521.08%145,624
Sep 9, 20240.510.530.500.520.52-0.31%44,840
Sep 6, 20240.530.540.510.520.52-1.14%131,797
Sep 5, 20240.530.540.510.530.530.52%134,261
Sep 4, 20240.540.540.520.520.521.20%387,030
Sep 3, 20240.550.550.520.520.52-4.24%230,583
Aug 30, 20240.530.540.520.540.542.21%46,277
Aug 29, 20240.530.530.520.530.530.04%45,995
Aug 28, 20240.530.540.530.530.530.02%48,677
Aug 27, 20240.530.530.530.530.53-0.49%101,596
Aug 26, 20240.540.540.520.530.53-0.56%137,338
Aug 23, 20240.540.540.520.530.53-0.80%67,250
Aug 22, 20240.540.540.520.540.540.06%104,510
Aug 21, 20240.540.540.520.540.540.28%53,749
Aug 20, 20240.530.540.520.540.541.17%41,917
Aug 19, 20240.510.540.510.530.530.55%77,815
Aug 16, 20240.540.540.480.530.53-2.43%409,072
Aug 15, 20240.510.540.480.540.545.90%211,262
Aug 14, 20240.500.600.470.510.512.00%562,335
Aug 13, 20240.550.550.480.500.50-9.14%444,959
Aug 12, 20240.570.570.550.550.55-3.46%149,264
Aug 9, 20240.570.590.570.570.57-0.52%29,048
Aug 8, 20240.570.590.570.570.57-0.90%48,647
Aug 7, 20240.590.640.570.580.58-2.48%118,263
Aug 6, 20240.600.600.580.590.591.07%52,677
Aug 5, 20240.590.600.570.590.59-5.84%111,349