Trilogy Metals Inc. (TMQ)
NYSEAMERICAN: TMQ · Real-Time Price · USD
1.344
+0.023 (1.78%)
At close: Apr 23, 2025, 4:00 PM
1.370
+0.027 (1.97%)
After-hours: Apr 23, 2025, 6:04 PM EDT

Trilogy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20251.341.461.341.341.341.82%1,626,353
Apr 22, 20251.351.351.241.321.32-0.75%190,380
Apr 21, 20251.401.411.301.331.33-5.67%233,341
Apr 17, 20251.551.551.391.411.41-10.76%473,400
Apr 16, 20251.441.581.421.581.5810.49%579,230
Apr 15, 20251.491.491.431.431.43-4.03%173,156
Apr 14, 20251.561.601.461.491.492.05%355,222
Apr 11, 20251.361.501.351.461.4610.61%429,059
Apr 10, 20251.291.361.271.321.322.33%272,894
Apr 9, 20251.151.341.151.291.298.40%595,546
Apr 8, 20251.451.491.191.191.19-11.85%574,375
Apr 7, 20251.301.531.301.351.35-4.93%694,297
Apr 4, 20251.561.561.321.421.42-10.13%1,139,055
Apr 3, 20251.451.611.431.581.581.28%642,361
Apr 2, 20251.541.571.541.561.56-1.89%231,109
Apr 1, 20251.541.621.541.591.592.58%438,160
Mar 31, 20251.591.611.511.551.55-4.32%592,473
Mar 28, 20251.701.731.581.621.62-3.57%416,797
Mar 27, 20251.771.821.651.681.68-6.15%369,896
Mar 26, 20251.841.891.721.791.79-2.19%357,946
Mar 25, 20252.002.041.831.831.83-8.04%764,354
Mar 24, 20251.822.091.821.991.9911.17%1,933,043
Mar 21, 20251.691.851.631.791.7910.49%2,459,984
Mar 20, 20251.611.631.561.621.620.62%341,133
Mar 19, 20251.581.631.551.611.611.90%196,594
Mar 18, 20251.601.601.541.581.58-0.63%261,581
Mar 17, 20251.561.621.541.591.59-247,117
Mar 14, 20251.521.601.471.591.596.00%467,495
Mar 13, 20251.491.531.411.501.50-352,576
Mar 12, 20251.361.501.351.501.5011.94%401,739
Mar 11, 20251.251.351.191.341.347.20%280,556
Mar 10, 20251.291.301.231.251.25-2.34%251,170
Mar 7, 20251.351.351.261.281.28-4.48%125,692
Mar 6, 20251.351.381.311.341.34-0.74%84,817
Mar 5, 20251.321.351.321.351.353.05%179,771
Mar 4, 20251.311.331.251.311.31-2.24%296,780
Mar 3, 20251.411.431.311.341.34-6.29%193,713
Feb 28, 20251.421.451.391.431.430.70%173,093
Feb 27, 20251.501.571.421.421.42-4.05%561,777
Feb 26, 20251.401.501.361.481.4813.85%419,836
Feb 25, 20251.451.481.301.301.30-12.16%581,598
Feb 24, 20251.701.701.451.481.48-11.90%764,362
Feb 21, 20251.491.761.421.681.6812.75%6,615,589
Feb 20, 20251.401.581.401.491.496.43%1,736,668
Feb 19, 20251.341.451.341.401.406.06%931,054
Feb 18, 20251.351.461.321.321.32-2.22%703,249
Feb 14, 20251.281.351.251.351.358.00%714,547
Feb 13, 20251.261.281.241.251.250.81%198,377
Feb 12, 20251.251.281.241.241.24-1.59%134,158
Feb 11, 20251.311.311.241.261.26-1.56%188,664