Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
AMEX
Trilogy Metals Inc (TMQ)
Trilogy Metals Inc (TMQ) Historical

TMQ Trilogy Metals Inc

0.40815

-0.01155 (-2.75%)

Last Updated: 14:55:30

Delayed by 15 minutes

TMQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	0.4197	0.0012	0.29%	0.4185	0.429	0.39	755,748
Apr 22 2024	0.4185	0.024	6.08%	0.40	0.43	0.392	575,864
Apr 19 2024	0.3945	0.0216	5.79%	0.3872	0.3945	0.35	579,715
Apr 18 2024	0.3729	-0.0272	-6.80%	0.38	0.3853	0.35	553,154
Apr 17 2024	0.4001	-0.1028	-20.44%	0.271	0.4001	0.2501	4,079,228
Apr 16 2024	0.5029	-0.0081	-1.59%	0.51	0.51	0.502	225,491
Apr 15 2024	0.511	-0.017	-3.22%	0.56	0.56	0.5101	184,423
Apr 12 2024	0.528	0.0068	1.30%	0.53	0.5686	0.5207	638,633
Apr 11 2024	0.5212	-0.0006	-0.11%	0.528	0.53	0.5101	93,726
Apr 10 2024	0.5218	0.0212	4.23%	0.50	0.5387	0.485	185,335
Apr 09 2024	0.5006	0.0122	2.50%	0.5004	0.5075	0.499	61,481
Apr 08 2024	0.4884	0.0064	1.33%	0.4825	0.5199	0.4758	92,150
Apr 05 2024	0.482	-0.016	-3.21%	0.4805	0.4979	0.4805	181,670
Apr 04 2024	0.498	-0.004	-0.80%	0.5025	0.53	0.49	298,880
Apr 03 2024	0.502	-0.0405	-7.47%	0.53	0.539	0.5002	223,458
Apr 02 2024	0.5425	0.0324	6.35%	0.515	0.557	0.51	146,381
Apr 01 2024	0.5101	0.0101	2.02%	0.501	0.519	0.4791	92,945
Mar 28 2024	0.50	-0.0088	-1.73%	0.51	0.52	0.50	127,413
Mar 27 2024	0.5088	0.0058	1.15%	0.515	0.515	0.50	63,970
Mar 26 2024	0.503	0.0065	1.31%	0.51	0.5225	0.495	152,289
Mar 25 2024	0.4965	0.0069	1.41%	0.4979	0.5099	0.48001	74,800
Mar 22 2024	0.4896	0.0176	3.73%	0.48	0.5099	0.4674	222,304
Mar 21 2024	0.472	0.0079	1.70%	0.484	0.4842	0.47	105,930
Mar 20 2024	0.4641	0.0121	2.68%	0.4521	0.4899	0.4521	140,151
Mar 19 2024	0.452	-0.0181	-3.85%	0.47	0.49	0.4511	88,476
Mar 18 2024	0.4701	0.0021	0.45%	0.46	0.49	0.4511	179,815
Mar 15 2024	0.468	-0.003	-0.64%	0.47	0.50	0.4212	378,812
Mar 14 2024	0.471	-0.02645	-5.32%	0.51	0.51	0.468	126,862
Mar 13 2024	0.49745	0.0481	10.70%	0.44	0.52	0.44	435,185
Mar 12 2024	0.44935	0.00935	2.13%	0.4519	0.4572	0.4417	23,917
Mar 11 2024	0.44	-0.0091	-2.03%	0.4401	0.4492	0.4332	69,143
Mar 08 2024	0.4491	0.0046	1.03%	0.445	0.47	0.44	218,262
Mar 07 2024	0.4445	-0.0045	-1.00%	0.4699	0.4699	0.44	62,197
Mar 06 2024	0.449	0.0016	0.36%	0.4548	0.4576	0.433	48,405
Mar 05 2024	0.4474	0.0087	1.98%	0.43	0.4552	0.42	335,549
Mar 04 2024	0.4387	-0.0013	-0.30%	0.4401	0.46	0.43	478,667
Mar 01 2024	0.44	0.009	2.09%	0.435	0.4599	0.431	56,211
Feb 29 2024	0.431	0.006	1.41%	0.4252	0.4443	0.425	60,383
Feb 28 2024	0.425	-0.0056	-1.30%	0.4306	0.437801	0.425	41,143
Feb 27 2024	0.4306	-0.0004	-0.09%	0.4305	0.4464	0.43	26,659
Feb 26 2024	0.431	-0.011	-2.49%	0.45	0.45	0.4305	85,333
Feb 23 2024	0.442	-0.012	-2.64%	0.4457	0.453899	0.44	21,848
Feb 22 2024	0.454	0.0102	2.30%	0.4405	0.4549	0.436	86,827
Feb 21 2024	0.4438	0.0033	0.75%	0.46	0.4625	0.4401	61,643
Feb 20 2024	0.4405	-0.0084	-1.87%	0.445	0.46	0.4405	50,400
Feb 16 2024	0.4489	-0.00645	-1.42%	0.4505	0.46	0.4405	97,141
Feb 15 2024	0.45535	0.01535	3.49%	0.4479	0.46525	0.4479	118,328
Feb 14 2024	0.44	-0.0051	-1.15%	0.45	0.46	0.44	338,916
Feb 13 2024	0.4451	-0.0116	-2.54%	0.472	0.472	0.4402	192,089
Feb 12 2024	0.4567	-0.0155	-3.28%	0.4705	0.4956	0.455	178,853
Feb 09 2024	0.4722	-0.0133	-2.74%	0.50	0.5099	0.4705	208,839
Feb 08 2024	0.4855	-0.0145	-2.90%	0.5265	0.5265	0.4855	57,035
Feb 07 2024	0.50	-0.01	-1.96%	0.51	0.549039	0.50	130,847
Feb 06 2024	0.51	0.001	0.20%	0.544	0.576	0.50	93,378
Feb 05 2024	0.509	0.001	0.20%	0.5145	0.5573	0.5005	79,366
Feb 02 2024	0.508	-0.0202	-3.82%	0.5531	0.5531	0.495	40,062
Feb 01 2024	0.5282	-0.0273	-4.91%	0.57	0.575	0.5281	90,309
Jan 31 2024	0.5555	-0.0574	-9.37%	0.614	0.614	0.5502	322,668
Jan 30 2024	0.6129	0.0129	2.15%	0.558	0.613	0.5349	1,028,021
Jan 29 2024	0.60	0.099	19.76%	0.51	0.6099	0.4901	682,408
Jan 26 2024	0.501	0.0241	5.05%	0.485	0.51	0.46	425,731
Jan 25 2024	0.4769	0.0244	5.39%	0.45	0.4855	0.4299	635,893

Delayed Upgrade Clock