Trilogy Metals Inc Historical Data - TMQ | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Trilogy Metals Inc (TMQ)
Trilogy Metals Inc (TMQ) Historical

Trilogy Metals Inc (TMQ)

0.56

0.02

( 3.70% )

Updated: 12:05:03

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	7.69230769231	0.52	0.59	0.335	94396	0.5301074	CS
4	-0.14	-20	0.7	0.76	0.335	49424	0.62093145	CS
12	-0.21	-27.2727272727	0.77	0.82	0.335	26875	0.6318408	CS
26	-0.1	-15.1515151515	0.66	0.82	0.335	21044	0.62618235	CS
52	-0.2	-26.3157894737	0.76	0.93	0.335	17630	0.65426228	CS
156	-2.31	-80.487804878	2.87	3.7	0.335	22229	1.30229524	CS
260	-3.06	-84.5303867403	3.62	4.1	0.335	24493	1.93572686	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713908400	0.54	-0.03	-5.26	0.5699999	0.5699999	0.54	11009
1713822000	0.5699999	0.0199999	3.64	0.53	0.59	0.53	19998
1713562800	0.55	0.04	7.84	0.45	0.55	0.45	37000
1713476400	0.51	-0.02	-3.77	0.52	0.53	0.47	79966
1713390000	0.53	-0.17	-24.29	0.52	0.55	0.335	324007
1713303600	0.7	0	0.00	0.7	0.7	0.7	20000
1713217200	0.7	-0.05	-6.67	0.75	0.75	0.7	17585
1712958000	0.75	-0.01	-1.32	0.75	0.76	0.74	158400
1712871600	0.76	0.03	4.11	0.73	0.76	0.73	8073
1712785200	0.73	0.06	8.96	0.7	0.74	0.68	72214
1712698800	0.67	0.01	1.52	0.66	0.67	0.66	17635
1712612400	0.66	0	0.00	0.66	0.7	0.65	19150
1712353200	0.66	-0.01	-1.49	0.68	0.68	0.66	21670
1712266800	0.67	-0.02	-2.90	0.68	0.71	0.67	36870
1712180400	0.6899999	-0.05	-6.76	0.72	0.72	0.6899999	23894
1712094000	0.74	0.04	5.71	0.7	0.74	0.6899999	7218
1712007600	0.7	0.03	4.48	0.7	0.7	0.7	14153
1711662000	0.67	-0.03	-4.29	0.7	0.71	0.67	47212
1711575600	0.7	0.03	4.48	0.7	0.7	0.7	3000
1711489200	0.67	-0.02	-2.90	0.6899999	0.72	0.67	24487
1711402800	0.6899999	0.0199999	2.99	0.67	0.6899999	0.67	11241
1711143600	0.67	0.04	6.35	0.65	0.6899999	0.65	14065
1711057200	0.63	0	0.00	0.65	0.65	0.63	1040
1710970800	0.63	0	0.00	0.63	0.65	0.63	11132
1710884400	0.63	-0.01	-1.56	0.62	0.63	0.62	13142
1710798000	0.64	0.02	3.23	0.66	0.66	0.61	60521
1710538800	0.62	-0.05	-7.46	0.67	0.67	0.5699999	37900
1710452400	0.67	-0.04	-5.63	0.7	0.7	0.66	19998
1710366000	0.71	0.11	18.33	0.59	0.71	0.59	26435
1710279600	0.6	0.01	1.69	0.61	0.61	0.6	2501
1710193200	0.59	-0.04	-6.35	0.59	0.62	0.59	5932
1709937600	0.63	0.04	6.78	0.61	0.64	0.61	22969
1709851200	0.59	0.01	1.72	0.58	0.59	0.58	2000
1709764800	0.58	0	0.00	0.58	0.58	0.58	250
1709678400	0.58	-0.01	-1.69	0.59	0.62	0.58	26754
1709592000	0.59	-0.03	-4.84	0.58	0.61	0.58	21287
1709332800	0.62	0.04	6.90	0.59	0.62	0.59	3787
1709246400	0.58	0	0.00	0.58	0.58	0.58	11066
1709160000	0.58	0	0.00	0.58	0.58	0.58	0
1709073600	0.58	-0.02	-3.33	0.55	0.58	0.55	12536
1708987200	0.6	0	0.00	0.6	0.6	0.6	2733
1708728000	0.6	0	0.00	0.6	0.6	0.6	125
1708641600	0.6	0	0.00	0.6	0.6	0.6	0
1708555200	0.6	-0.02	-3.23	0.6	0.6	0.6	2798
1708468800	0.62	0.0500001	8.77	0.56	0.62	0.56	13500
1708123200	0.5699999	0	0.00	0.61	0.63	0.5699999	24100
1708036800	0.5699999	-0.03	-5.00	0.62	0.62	0.5699999	3500
1707950400	0.6	-0.02	-3.23	0.6	0.62	0.6	28033
1707864000	0.62	-0.02	-3.13	0.62	0.62	0.62	3000
1707777600	0.64	0	0.00	0.68	0.68	0.63	12600
1707518400	0.64	-0.04	-5.88	0.66	0.67	0.64	13210
1707432000	0.68	-0.01	-1.45	0.68	0.68	0.68	1024
1707345600	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	2018
1707259200	0.6899999	-0.03	-4.17	0.6899999	0.6899999	0.6899999	12530
1707172800	0.72	0.06	9.09	0.7	0.74	0.7	7886
1706913600	0.66	-0.08	-10.81	0.7	0.7	0.66	2200
1706827200	0.74	-0.02	-2.63	0.74	0.74	0.74	3900
1706740800	0.76	-0.06	-7.32	0.77	0.8199999	0.74	78901
1706654400	0.8199999	0.0399999	5.13	0.78	0.8199999	0.7	73480
1706568000	0.78	0.11	16.42	0.6899999	0.8	0.6899999	78449
1706308800	0.67	0.03	4.69	0.635	0.67	0.635	6892
1706222400	0.64	0.03	4.92	0.61	0.64	0.6	11420
1706136000	0.61	-0.01	-1.61	0.6	0.63	0.6	72087

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions