Trilogy Metals Inc (TMQ) Historical Stock Data
1.60 ↓0.03 (-1.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TMQ is down -0.18% a day on average. There have been 15 days where Trilogy Metals Inc closed green and 15 days where TMQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.65 | 1.60 | ↓$0.05 (-3.03%) | 1.57 | 1.65 | 182.48K |
| 2025-05-08 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.60 | 1.66 | 188K |
| 2025-05-07 | 1.67 | 1.60 | ↓$0.07 (-4.19%) | 1.60 | 1.67 | 122.12K |
| 2025-05-06 | 1.63 | 1.66 | ↑$0.03 (1.84%) | 1.60 | 1.66 | 519.60K |
| 2025-05-05 | 1.68 | 1.65 | ↓$0.03 (-1.79%) | 1.61 | 1.70 | 209.38K |
| 2025-05-02 | 1.64 | 1.66 | ↑$0.02 (1.22%) | 1.62 | 1.68 | 242.25K |
| 2025-05-01 | 1.71 | 1.61 | ↓$0.10 (-5.85%) | 1.59 | 1.73 | 301.02K |
| 2025-04-30 | 1.65 | 1.70 | ↑$0.05 (3.03%) | 1.61 | 1.73 | 400.38K |
| 2025-04-29 | 1.73 | 1.68 | ↓$0.05 (-2.89%) | 1.65 | 1.73 | 467.97K |
| 2025-04-28 | 1.70 | 1.71 | ↑$0.01 (0.59%) | 1.68 | 1.74 | 591.91K |
| 2025-04-25 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.63 | 1.72 | 1.07M |
| 2025-04-24 | 1.44 | 1.67 | ↑$0.23 (15.97%) | 1.43 | 1.73 | 1.59M |
| 2025-04-23 | 1.34 | 1.34 | ↑$0.00 (0.26%) | 1.34 | 1.46 | 1.63M |
| 2025-04-22 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.30 | 1.35 | 187.86K |
| 2025-04-21 | 1.40 | 1.33 | ↓$0.07 (-5.00%) | 1.30 | 1.41 | 233.22K |
| 2025-04-17 | 1.55 | 1.41 | ↓$0.14 (-9.03%) | 1.39 | 1.55 | 473.40K |
| 2025-04-16 | 1.44 | 1.58 | ↑$0.14 (9.72%) | 1.42 | 1.58 | 579.22K |
| 2025-04-15 | 1.49 | 1.43 | ↓$0.06 (-4.03%) | 1.43 | 1.49 | 173.16K |
| 2025-04-14 | 1.56 | 1.49 | ↓$0.07 (-4.49%) | 1.46 | 1.60 | 354.62K |
| 2025-04-11 | 1.36 | 1.46 | ↑$0.10 (7.35%) | 1.35 | 1.50 | 429.06K |
| 2025-04-10 | 1.29 | 1.32 | ↑$0.03 (2.33%) | 1.27 | 1.36 | 272.89K |
| 2025-04-09 | 1.15 | 1.29 | ↑$0.14 (12.17%) | 1.15 | 1.34 | 595.54K |
| 2025-04-08 | 1.45 | 1.19 | ↓$0.26 (-17.93%) | 1.19 | 1.49 | 574.24K |
| 2025-04-07 | 1.30 | 1.35 | ↑$0.05 (3.85%) | 1.30 | 1.53 | 694.30K |
| 2025-04-04 | 1.56 | 1.42 | ↓$0.14 (-8.97%) | 1.32 | 1.56 | 1.14M |
| 2025-04-03 | 1.45 | 1.58 | ↑$0.13 (8.97%) | 1.43 | 1.61 | 642.36K |
| 2025-04-02 | 1.54 | 1.56 | ↑$0.02 (1.30%) | 1.54 | 1.57 | 231.11K |
| 2025-04-01 | 1.54 | 1.59 | ↑$0.05 (3.25%) | 1.54 | 1.62 | 438.16K |
| 2025-03-31 | 1.59 | 1.55 | ↓$0.04 (-2.52%) | 1.51 | 1.61 | 592.47K |
| 2025-03-28 | 1.70 | 1.62 | ↓$0.08 (-4.71%) | 1.58 | 1.73 | 416.80K |
Create an account or log in to view more rows.
$TMQ let’s ride
$TMQ time to short this
$TMQ I can wait.
$TMQ It's happening!
$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