Trilogy Metals Inc (TMQ) Historical Stock Data
1.10 ↑0.02 (1.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TMQ is up 0.17% a day on average. There have been 12 days where Trilogy Metals Inc closed green and 18 days where TMQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.08 | 1.10 | ↑$0.02 (1.85%) | 1.06 | 1.12 | 199.18K |
| 2024-12-19 | 1.12 | 1.08 | ↓$0.04 (-3.57%) | 1.06 | 1.12 | 197.24K |
| 2024-12-18 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.06 | 1.13 | 264.81K |
| 2024-12-17 | 1.12 | 1.08 | ↓$0.04 (-3.57%) | 1.08 | 1.15 | 280.68K |
| 2024-12-16 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.11 | 1.15 | 151.65K |
| 2024-12-13 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.10 | 1.15 | 141.43K |
| 2024-12-12 | 1.18 | 1.13 | ↓$0.05 (-4.24%) | 1.11 | 1.19 | 436.66K |
| 2024-12-11 | 1.09 | 1.20 | ↑$0.11 (10.09%) | 1.07 | 1.20 | 1.37M |
| 2024-12-10 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 0.99 | 1.05 | 634.82K |
| 2024-12-09 | 1.12 | 1.03 | ↓$0.09 (-8.04%) | 1.03 | 1.15 | 347K |
| 2024-12-06 | 1.04 | 1.08 | ↑$0.04 (3.85%) | 1.04 | 1.11 | 453.06K |
| 2024-12-05 | 1.11 | 1.02 | ↓$0.09 (-8.11%) | 1.02 | 1.16 | 491.76K |
| 2024-12-04 | 1.07 | 1.14 | ↑$0.07 (6.54%) | 1.07 | 1.19 | 308.17K |
| 2024-12-03 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.06 | 1.14 | 532.99K |
| 2024-12-02 | 1.21 | 1.11 | ↓$0.10 (-8.26%) | 1.11 | 1.22 | 565.21K |
| 2024-11-29 | 1.20 | 1.23 | ↑$0.03 (2.08%) | 1.19 | 1.25 | 102.26K |
| 2024-11-27 | 1.29 | 1.21 | ↓$0.08 (-6.20%) | 1.21 | 1.29 | 180.47K |
| 2024-11-26 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.25 | 1.31 | 314.32K |
| 2024-11-25 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.30 | 1.39 | 248.33K |
| 2024-11-22 | 1.37 | 1.33 | ↓$0.04 (-2.92%) | 1.29 | 1.40 | 579.32K |
| 2024-11-21 | 1.15 | 1.35 | ↑$0.20 (17.39%) | 1.12 | 1.39 | 601.65K |
| 2024-11-20 | 1.27 | 1.14 | ↓$0.13 (-10.24%) | 1.14 | 1.27 | 338.06K |
| 2024-11-19 | 1.19 | 1.27 | ↑$0.08 (6.72%) | 1.17 | 1.30 | 0.97M |
| 2024-11-18 | 1.28 | 1.21 | ↓$0.07 (-5.47%) | 1.11 | 1.29 | 872.43K |
| 2024-11-15 | 0.95 | 1.28 | ↑$0.33 (35.44%) | 0.95 | 1.33 | 4.50M |
| 2024-11-14 | 1.03 | 0.94 | ↓$0.09 (-9.07%) | 0.91 | 1.03 | 555.53K |
| 2024-11-13 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 0.99 | 1.05 | 381.40K |
| 2024-11-12 | 0.98 | 1.02 | ↑$0.04 (3.72%) | 0.96 | 1.05 | 569.59K |
| 2024-11-11 | 1.02 | 1.04 | ↑$0.02 (1.96%) | 0.91 | 1.07 | 736.61K |
| 2024-11-08 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 0.99 | 1.09 | 1.66M |
Create an account or log in to view more rows.
$TMQ I gave in! Bought more 100 shares
$TMQ due for a spike!
$TMQ lets go <3
$TMQ Lol she wants higher
$TMQ I warned everyone this company sucks
$TMQ looks good
$TMQ call the SEC
$TMQ great sale!!!! Buy buy buy
$TMQ I love this stonk!
$TMQ one of the poorest performed stocks for a big name.