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

TMQ Trilogy Metals Inc

0.59

0.03 (5.36%)

Apr 25 2024 - Closed

Delayed by 15 minutes

TMQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.59	0.03	5.36%	0.58	0.59	0.56	22,101
Apr 24 2024	0.56	0.02	3.70%	0.56	0.57	0.54	26,442
Apr 23 2024	0.54	-0.03	-5.26%	0.57	0.57	0.54	11,009
Apr 22 2024	0.57	0.02	3.64%	0.53	0.59	0.53	19,998
Apr 19 2024	0.55	0.04	7.84%	0.45	0.55	0.45	37,000
Apr 18 2024	0.51	-0.02	-3.77%	0.52	0.53	0.47	79,966
Apr 17 2024	0.53	-0.17	-24.29%	0.52	0.55	0.335	324,007
Apr 16 2024	0.70	0.00	0.00%	0.70	0.70	0.70	20,000
Apr 15 2024	0.70	-0.05	-6.67%	0.75	0.75	0.70	17,585
Apr 12 2024	0.75	-0.01	-1.32%	0.75	0.76	0.74	158,400
Apr 11 2024	0.76	0.03	4.11%	0.73	0.76	0.73	8,073
Apr 10 2024	0.73	0.06	8.96%	0.70	0.74	0.68	72,214
Apr 09 2024	0.67	0.01	1.52%	0.66	0.67	0.66	17,635
Apr 08 2024	0.66	0.00	0.00%	0.66	0.70	0.65	19,150
Apr 05 2024	0.66	-0.01	-1.49%	0.68	0.68	0.66	21,670
Apr 04 2024	0.67	-0.02	-2.90%	0.68	0.71	0.67	36,870
Apr 03 2024	0.69	-0.05	-6.76%	0.72	0.72	0.69	23,894
Apr 02 2024	0.74	0.04	5.71%	0.70	0.74	0.69	7,218
Apr 01 2024	0.70	0.03	4.48%	0.70	0.70	0.70	14,153
Mar 28 2024	0.67	-0.03	-4.29%	0.70	0.71	0.67	47,212
Mar 27 2024	0.70	0.03	4.48%	0.70	0.70	0.70	3,000
Mar 26 2024	0.67	-0.02	-2.90%	0.69	0.72	0.67	24,487
Mar 25 2024	0.69	0.02	2.99%	0.67	0.69	0.67	11,241
Mar 22 2024	0.67	0.04	6.35%	0.65	0.69	0.65	14,065
Mar 21 2024	0.63	0.00	0.00%	0.65	0.65	0.63	1,040
Mar 20 2024	0.63	0.00	0.00%	0.63	0.65	0.63	11,132
Mar 19 2024	0.63	-0.01	-1.56%	0.62	0.63	0.62	13,142
Mar 18 2024	0.64	0.02	3.23%	0.66	0.66	0.61	60,521
Mar 15 2024	0.62	-0.05	-7.46%	0.67	0.67	0.57	37,900
Mar 14 2024	0.67	-0.04	-5.63%	0.70	0.70	0.66	19,998
Mar 13 2024	0.71	0.11	18.33%	0.59	0.71	0.59	26,435
Mar 12 2024	0.60	0.01	1.69%	0.61	0.61	0.60	2,501
Mar 11 2024	0.59	-0.04	-6.35%	0.59	0.62	0.59	5,932
Mar 08 2024	0.63	0.04	6.78%	0.61	0.64	0.61	22,969
Mar 07 2024	0.59	0.01	1.72%	0.58	0.59	0.58	2,000
Mar 06 2024	0.58	0.00	0.00%	0.58	0.58	0.58	250
Mar 05 2024	0.58	-0.01	-1.69%	0.59	0.62	0.58	26,754
Mar 04 2024	0.59	-0.03	-4.84%	0.58	0.61	0.58	21,287
Mar 01 2024	0.62	0.04	6.90%	0.59	0.62	0.59	3,787
Feb 29 2024	0.58	0.00	0.00%	0.58	0.58	0.58	11,066
Feb 28 2024	0.58	0.00	0.00%	0.58	0.58	0.58	0
Feb 27 2024	0.58	-0.02	-3.33%	0.55	0.58	0.55	12,536
Feb 26 2024	0.60	0.00	0.00%	0.60	0.60	0.60	2,733
Feb 23 2024	0.60	0.00	0.00%	0.60	0.60	0.60	125
Feb 22 2024	0.60	0.00	0.00%	0.60	0.60	0.60	0
Feb 21 2024	0.60	-0.02	-3.23%	0.60	0.60	0.60	2,798
Feb 20 2024	0.62	0.05	8.77%	0.56	0.62	0.56	13,500
Feb 16 2024	0.57	0.00	0.00%	0.61	0.63	0.57	24,100
Feb 15 2024	0.57	-0.03	-5.00%	0.62	0.62	0.57	3,500
Feb 14 2024	0.60	-0.02	-3.23%	0.60	0.62	0.60	28,033
Feb 13 2024	0.62	-0.02	-3.13%	0.62	0.62	0.62	3,000
Feb 12 2024	0.64	0.00	0.00%	0.68	0.68	0.63	12,600
Feb 09 2024	0.64	-0.04	-5.88%	0.66	0.67	0.64	13,210
Feb 08 2024	0.68	-0.01	-1.45%	0.68	0.68	0.68	1,024
Feb 07 2024	0.69	0.00	0.00%	0.69	0.69	0.69	0
Feb 06 2024	0.69	-0.03	-4.17%	0.69	0.69	0.69	12,530
Feb 05 2024	0.72	0.06	9.09%	0.70	0.74	0.70	7,886
Feb 02 2024	0.66	-0.08	-10.81%	0.70	0.70	0.66	2,200
Feb 01 2024	0.74	-0.02	-2.63%	0.74	0.74	0.74	3,900
Jan 31 2024	0.76	-0.06	-7.32%	0.77	0.82	0.74	78,901
Jan 30 2024	0.82	0.04	5.13%	0.78	0.82	0.70	73,480
Jan 29 2024	0.78	0.11	16.42%	0.69	0.80	0.69	78,449

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