Trilogy Metals Inc Historical Data - TMQ | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Trilogy Metals Inc (TMQ)

0.90

-0.01

(-1.10%)

Closed July 26 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	2.27272727273	0.88	0.94	0.79	106239	0.89625596	CS
4	0.28	45.1612903226	0.62	0.94	0.62	41935	0.85487577	CS
12	0.33	57.8947368421	0.57	0.94	0.52	23272	0.78186068	CS
26	0.265	41.7322834646	0.635	0.94	0.335	25266	0.70008451	CS
52	0.2	28.5714285714	0.7	0.94	0.335	19557	0.66989691	CS
156	-1.85	-67.2727272727	2.75	2.91	0.335	22116	1.09289806	CS
260	-1.84	-67.1532846715	2.74	3.7	0.335	24201	1.79849878	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722030000	0.91	0	0.00	0.91	0.91	0.91	0
1721943600	0.91	0.02	2.25	0.84	0.92	0.79	118450
1721857200	0.89	0	0.00	0.87	0.9	0.83	263085
1721770800	0.89	-0.01	-1.11	0.87	0.89	0.85	14470
1721684400	0.9	-0.04	-4.26	0.88	0.9	0.85	28950
1721425200	0.94	0	0.00	0.94	0.94	0.94	0
1721338800	0.94	0.05	5.62	0.91	0.94	0.91	10500
1721252400	0.89	0	0.00	0.9	0.9	0.87	26822
1721166000	0.89	0.11	14.10	0.8	0.93	0.8	100488
1721079600	0.78	0.02	2.63	0.77	0.85	0.77	73176
1720820400	0.76	0.04	5.56	0.72	0.76	0.72	27238
1720734000	0.72	0.01	1.41	0.71	0.72	0.71	10868
1720647600	0.71	0.01	1.43	0.7	0.71	0.7	11215
1720561200	0.7	0	0.00	0.7	0.7	0.7	11000
1720474800	0.7	0.03	4.48	0.65	0.7	0.65	8500
1720215600	0.67	0.02	3.08	0.66	0.71	0.66	10905
1720129200	0.65	-0.01	-1.52	0.65	0.65	0.65	505
1720042800	0.66	0	0.00	0.64	0.67	0.64	3165
1719956400	0.66	-0.04	-5.71	0.67	0.67	0.66	13571
1719610800	0.7	0.07	11.11	0.62	0.7	0.62	21922
1719524400	0.63	0.01	1.61	0.5699999	0.63	0.5699999	8710
1719438000	0.62	-0.07	-10.14	0.63	0.63	0.62	3000
1719351600	0.6899999	0.0299999	4.55	0.66	0.6899999	0.63	5000
1719265200	0.66	-0.01	-1.49	0.66	0.66	0.66	500
1719006000	0.67	0.05	8.06	0.6	0.67	0.6	9366
1718919600	0.62	0.0500001	8.77	0.62	0.62	0.62	3300
1718833200	0.5699999	-0.02	-3.39	0.58	0.58	0.5699999	24150
1718746800	0.59	0	0.00	0.59	0.59	0.59	0
1718660400	0.59	-0.02	-3.28	0.58	0.62	0.58	4600
1718401200	0.61	-0.03	-4.69	0.63	0.63	0.6	23800
1718314800	0.64	0	0.00	0.64	0.64	0.64	40000
1718228400	0.64	0	0.00	0.64	0.64	0.64	0
1718142000	0.64	-0.02	-3.03	0.64	0.68	0.64	4000
1718055600	0.66	0	0.00	0.66	0.68	0.65	9000
1717796400	0.66	-0.03	-4.35	0.66	0.66	0.66	1500
1717710000	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1717623600	0.6899999	0.0199999	2.99	0.68	0.6899999	0.68	8000
1717537200	0.67	0.03	4.69	0.65	0.67	0.65	3050
1717450800	0.64	-0.06	-8.57	0.67	0.68	0.64	11200
1717191600	0.7	0	0.00	0.7	0.7	0.7	0
1717105200	0.7	0.0100001	1.45	0.7	0.7	0.6899999	2500
1717018800	0.6899999	0.0499999	7.81	0.65	0.6899999	0.65	1650
1716932400	0.64	0	0.00	0.64	0.64	0.64	300
1716846000	0.64	-0.06	-8.57	0.66	0.66	0.62	2820
1716586800	0.7	0.0100001	1.45	0.7	0.7	0.7	2575
1716500400	0.6899999	0.0299999	4.55	0.65	0.6899999	0.65	2000
1716414000	0.66	-0.03	-4.35	0.66	0.68	0.66	11900
1716327600	0.6899999	0.0399999	6.15	0.65	0.71	0.65	11070
1715982000	0.65	-0.08	-10.96	0.7	0.71	0.65	30679
1715895600	0.73	-0.02	-2.67	0.75	0.78	0.73	15606
1715809200	0.75	0.03	4.17	0.67	0.75	0.67	43750
1715722800	0.72	-0.02	-2.70	0.7	0.73	0.67	25666
1715636400	0.74	0.19	34.55	0.54	0.75	0.54	102394
1715377200	0.55	-0.01	-1.79	0.52	0.55	0.52	40641
1715290800	0.56	0	0.00	0.55	0.56	0.53	20500
1715204400	0.56	0	0.00	0.56	0.56	0.56	200
1715118000	0.56	0	0.00	0.56	0.56	0.56	300
1715031600	0.56	-0.01	-1.75	0.56	0.56	0.56	3521
1714772400	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	1330
1714686000	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	13000
1714599600	0.5699999	0.0299999	5.56	0.54	0.5699999	0.54	21000
1714513200	0.54	-0.01	-1.82	0.55	0.55	0.54	3630
1714426800	0.55	0	0.00	0.55	0.5699999	0.55	18000

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