TMQ

Trilogy Metals Historical Data

Company Name Stock Ticker Symbol Market Type
Trilogy Metals Inc TMQ Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.83 16:00:01
Open Price Low Price High Price Close Price Prev Close
0.84 0.80 0.88 0.83
more quote information »

TMQ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.750.880.750.750546985,0930.0810.67%
1 Month0.790.880.720.75651231,0310.045.06%
3 Months0.850.950.700.783149419,085-0.02-2.35%
6 Months1.331.330.700.853607316,654-0.50-37.59%
1 Year1.992.250.701.3022,693-1.16-58.29%
3 Years2.473.700.702.2524,807-1.64-66.4%
5 Years0.944.100.702.3522,756-0.11-11.7%

TMQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2022 0.83 0.00 0.0% 0.83 0.83 0.83 0
Dec 05 2022 0.83 0.08 10.67% 0.83 0.83 0.83 447
Dec 02 2022 0.75 0.00 0.0% 0.75 0.75 0.75 0
Dec 01 2022 0.75 -0.03 -3.85% 0.81 0.83 0.75 334,246
Nov 30 2022 0.78 0.01 1.3% 0.77 0.78 0.77 3,680
Nov 29 2022 0.77 0.00 0.0% 0.75 0.77 0.75 2,000
Nov 28 2022 0.77 0.00 0.0% 0.77 0.77 0.77 16
Nov 25 2022 0.77 -0.03 -3.75% 0.80 0.81 0.77 22,650
Nov 25 2022 0.80 0.00 0.0% 0.80 0.80 0.80 0
Nov 24 2022 0.80 0.00 0.0% 0.80 0.80 0.80 0
Nov 23 2022 0.80 0.00 0.0% 0.80 0.80 0.80 12
Nov 22 2022 0.80 0.05 6.67% 0.75 0.80 0.74 8,801
Nov 21 2022 0.75 0.03 4.17% 0.75 0.75 0.75 1,169
Nov 18 2022 0.72 -0.06 -7.69% 0.75 0.75 0.72 24,400
Nov 17 2022 0.78 0.00 0.0% 0.78 0.78 0.78 10
Nov 16 2022 0.78 -0.01 -1.27% 0.79 0.79 0.78 6,250
Nov 15 2022 0.79 0.03 3.95% 0.77 0.79 0.77 6,800
Nov 14 2022 0.76 -0.02 -2.56% 0.79 0.81 0.76 90,600
Nov 11 2022 0.78 0.01 1.3% 0.79 0.79 0.78 5,505
Nov 10 2022 0.77 0.05 6.94% 0.72 0.78 0.72 26,201
Nov 09 2022 0.72 -0.10 -12.2% 0.81 0.81 0.72 5,700
Nov 08 2022 0.82 0.05 6.49% 0.79 0.83 0.79 20,075
Nov 07 2022 0.77 0.05 6.94% 0.76 0.77 0.72 22,982
See More Historical Prices ยป
Your Recent History
TSX
TMQ
Trilogy Me..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221207 03:12:01