Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

TMQ Trilogy Metals Inc

1.17

-0.02 (-1.68%)

Jan 03 2025 - Closed

Delayed by 15 minutes

TMQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	1.17	-0.02	-1.68%	1.23	1.23	1.15	250,557
Jan 02 2025	1.19	0.03	2.59%	1.16	1.24	1.14	297,177
Dec 31 2024	1.16	0.02	1.75%	1.15	1.16	1.12	110,085
Dec 30 2024	1.14	0.02	1.79%	1.13	1.1462	1.09	201,697
Dec 27 2024	1.12	-0.07	-5.88%	1.15	1.1581	1.09	298,234
Dec 26 2024	1.19	0.09	7.69%	1.15	1.26	1.125	558,191
Dec 24 2024	1.105	0.00	0.00%	1.09	1.12	1.08	47,014
Dec 23 2024	1.105	0.00	0.45%	1.11	1.12	1.08	112,639
Dec 20 2024	1.10	0.02	1.85%	1.08	1.12	1.06	159,964
Dec 19 2024	1.08	-0.02	-1.82%	1.12	1.12	1.06	178,953
Dec 18 2024	1.10	0.02	1.85%	1.12	1.13	1.06	229,094
Dec 17 2024	1.08	-0.06	-5.26%	1.12	1.15	1.08	280,524
Dec 16 2024	1.14	0.00	0.00%	1.15	1.15	1.11	149,130
Dec 13 2024	1.14	0.01	0.88%	1.13	1.15	1.10	140,362
Dec 12 2024	1.13	-0.07	-5.83%	1.18	1.19	1.11	434,552
Dec 11 2024	1.20	0.16	15.38%	1.09	1.20	1.065	1,373,116
Dec 10 2024	1.04	0.01	0.97%	1.03	1.05	0.99	634,807
Dec 09 2024	1.03	-0.05	-4.63%	1.12	1.15	1.03	345,456
Dec 06 2024	1.08	0.06	5.88%	1.04	1.11	1.04	453,059
Dec 05 2024	1.02	-0.12	-10.53%	1.11	1.16	1.02	490,743
Dec 04 2024	1.14	0.07	6.54%	1.07	1.19	1.07	297,623
Dec 03 2024	1.07	-0.04	-3.60%	1.10	1.14	1.06	529,660
Dec 02 2024	1.11	-0.12	-9.39%	1.21	1.22	1.11	490,553
Nov 29 2024	1.225	0.02	1.24%	1.20	1.25	1.191	97,637
Nov 27 2024	1.21	-0.04	-3.20%	1.29	1.29	1.21	179,828
Nov 26 2024	1.25	-0.07	-5.30%	1.30	1.31	1.25	300,767
Nov 25 2024	1.32	-0.01	-0.75%	1.33	1.39	1.295	245,693
Nov 22 2024	1.33	-0.02	-1.48%	1.37	1.40	1.29	566,291
Nov 21 2024	1.35	0.21	18.42%	1.15	1.39	1.12	598,848
Nov 20 2024	1.14	-0.13	-10.24%	1.27	1.2747	1.135	337,651
Nov 19 2024	1.27	0.06	4.96%	1.19	1.30	1.1895	971,628
Nov 18 2024	1.21	-0.07	-5.47%	1.28	1.29	1.11	857,083
Nov 15 2024	1.28	0.34	36.66%	0.9451	1.33	0.9451	3,697,727
Nov 14 2024	0.9366	-0.0734	-7.27%	1.03	1.03	0.9081	550,776
Nov 13 2024	1.01	-0.01	-0.98%	1.04	1.05	0.9901	372,031
Nov 12 2024	1.02	-0.02	-1.92%	0.9834	1.05	0.9612	568,356
Nov 11 2024	1.04	0.03	2.97%	1.02	1.07	0.9074	735,104
Nov 08 2024	1.01	-0.04	-3.81%	1.04	1.09	0.99	1,627,044
Nov 07 2024	1.05	0.03	2.94%	1.05	1.10	0.92	3,447,387
Nov 06 2024	1.02	0.45	79.26%	0.80	1.29	0.78	83,209,992
Nov 05 2024	0.569	-0.0011	-0.19%	0.5872	0.6199	0.551	169,805
Nov 04 2024	0.5701	-0.0649	-10.22%	0.60	0.621	0.5626	387,821
Nov 01 2024	0.635	0.008	1.28%	0.6466	0.65	0.61	122,842
Oct 31 2024	0.627	-0.0356	-5.37%	0.6669	0.678	0.6038	147,861
Oct 30 2024	0.6626	0.0016	0.24%	0.672	0.6826	0.65	187,206
Oct 29 2024	0.661	-0.0188	-2.77%	0.6806	0.6877	0.64	215,052
Oct 28 2024	0.6798	0.0296	4.55%	0.68	0.6989	0.6502	260,865
Oct 25 2024	0.6502	0.0522	8.73%	0.6013	0.67	0.58	385,184
Oct 24 2024	0.598	-0.028	-4.47%	0.6339	0.6339	0.586	204,316
Oct 23 2024	0.626	0.011	1.79%	0.64	0.64	0.6101	194,469
Oct 22 2024	0.615	0.00	0.00%	0.6089	0.6472	0.6089	186,997
Oct 21 2024	0.615	0.0102	1.69%	0.64	0.6599	0.6125	308,267
Oct 18 2024	0.6048	0.0368	6.48%	0.62	0.653	0.6005	371,440
Oct 17 2024	0.568	0.043	8.19%	0.5295	0.6053	0.5201	625,593
Oct 16 2024	0.525	0.015	2.94%	0.5155	0.5368	0.5155	217,209
Oct 15 2024	0.51	-0.01	-1.92%	0.52	0.52	0.485	90,484
Oct 14 2024	0.52	0.02	4.00%	0.506	0.52	0.50	30,295
Oct 11 2024	0.50	0.0028	0.56%	0.49	0.51	0.49	100,888
Oct 10 2024	0.4972	-0.0028	-0.56%	0.5011	0.5011	0.4901	18,213
Oct 09 2024	0.50	0.015	3.09%	0.485	0.505	0.485	61,929
Oct 08 2024	0.485	-0.007	-1.42%	0.48	0.50	0.471	31,978
Oct 07 2024	0.492	0.012	2.50%	0.49	0.497299	0.48	46,610

Intesa Sanpaolo

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