Trilogy Metals Inc (TMQ) Historical Stock Data
1.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TMQ is up 0.91% a day on average. There have been 11 days where Trilogy Metals Inc closed green and 19 days where TMQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 0.92 | 1.10 | 3.49M |
| 2024-11-06 | 0.80 | 1.02 | ↑$0.22 (27.50%) | 0.78 | 1.29 | 83.33M |
| 2024-11-05 | 0.59 | 0.57 | ↓$0.02 (-3.10%) | 0.55 | 0.62 | 171.23K |
| 2024-11-04 | 0.60 | 0.57 | ↓$0.03 (-4.98%) | 0.56 | 0.62 | 387.92K |
| 2024-11-01 | 0.65 | 0.64 | ↓$0.01 (-1.79%) | 0.61 | 0.65 | 122.84K |
| 2024-10-31 | 0.67 | 0.63 | ↓$0.04 (-5.98%) | 0.60 | 0.68 | 147.99K |
| 2024-10-30 | 0.67 | 0.66 | ↓$0.01 (-1.40%) | 0.65 | 0.68 | 187.23K |
| 2024-10-29 | 0.68 | 0.66 | ↓$0.02 (-2.88%) | 0.64 | 0.69 | 218.23K |
| 2024-10-28 | 0.68 | 0.68 | ↓$0.00 (-0.03%) | 0.65 | 0.70 | 268.14K |
| 2024-10-25 | 0.60 | 0.65 | ↑$0.05 (8.13%) | 0.58 | 0.67 | 385.19K |
| 2024-10-24 | 0.63 | 0.60 | ↓$0.04 (-5.66%) | 0.59 | 0.63 | 204.83K |
| 2024-10-23 | 0.64 | 0.63 | ↓$0.01 (-2.19%) | 0.61 | 0.64 | 194.47K |
| 2024-10-22 | 0.61 | 0.62 | ↑$0.01 (1.00%) | 0.61 | 0.65 | 187.58K |
| 2024-10-21 | 0.64 | 0.62 | ↓$0.03 (-3.91%) | 0.61 | 0.66 | 308.27K |
| 2024-10-18 | 0.62 | 0.60 | ↓$0.02 (-2.45%) | 0.60 | 0.65 | 371.44K |
| 2024-10-17 | 0.53 | 0.57 | ↑$0.04 (7.27%) | 0.52 | 0.61 | 625.62K |
| 2024-10-16 | 0.52 | 0.53 | ↑$0.01 (0.96%) | 0.52 | 0.54 | 217.21K |
| 2024-10-15 | 0.52 | 0.51 | ↓$0.01 (-1.92%) | 0.49 | 0.52 | 90.51K |
| 2024-10-14 | 0.51 | 0.52 | ↑$0.01 (2.77%) | 0.50 | 0.52 | 30.30K |
| 2024-10-11 | 0.49 | 0.50 | ↑$0.01 (2.04%) | 0.49 | 0.51 | 100.89K |
| 2024-10-10 | 0.50 | 0.50 | ↓$0.00 (-0.58%) | 0.49 | 0.50 | 19.02K |
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.