Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trilogy Metals Inc. Common Stock (NY: TMQ )

1.395 +0.075 (+5.68%)
Streaming Delayed Price Updated: 3:36 PM EST, Feb 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 18, 2025 1.350 1.460 1.320 1.320 702,547 -0.03(-2.22%)
Feb 14, 2025 1.280 1.350 1.250 1.350 714,547 +0.10(+8.00%)
Feb 13, 2025 1.260 1.280 1.240 1.250 198,290 +0.01(+0.81%)
Feb 12, 2025 1.250 1.275 1.240 1.240 134,153 -0.02(-1.59%)
Feb 11, 2025 1.310 1.310 1.240 1.260 188,655 -0.02(-1.56%)
Feb 10, 2025 1.320 1.320 1.272 1.280 173,313 +0.00(+0.00%)
Feb 07, 2025 1.300 1.320 1.260 1.280 140,618 -0.03(-2.29%)
Feb 06, 2025 1.340 1.340 1.280 1.310 137,483 +0.00(+0.00%)
Feb 05, 2025 1.370 1.370 1.290 1.310 297,605 -0.04(-2.96%)
Feb 04, 2025 1.350 1.380 1.320 1.350 314,977 +0.03(+2.27%)
Feb 03, 2025 1.230 1.330 1.220 1.320 217,846 +0.07(+5.60%)
Jan 31, 2025 1.270 1.310 1.245 1.250 181,523 +0.01(+0.81%)
Jan 30, 2025 1.220 1.294 1.220 1.240 128,426 +0.01(+0.81%)
Jan 29, 2025 1.270 1.310 1.215 1.230 222,503 -0.03(-2.38%)
Jan 28, 2025 1.200 1.260 1.163 1.260 241,533 +0.04(+3.28%)
Jan 27, 2025 1.370 1.370 1.200 1.220 499,396 -0.18(-12.86%)
Jan 24, 2025 1.460 1.465 1.340 1.400 442,970 -0.04(-2.78%)
Jan 23, 2025 1.440 1.480 1.380 1.440 766,432 +0.02(+1.41%)
Jan 22, 2025 1.370 1.420 1.293 1.420 781,269 +0.10(+7.58%)
Jan 21, 2025 1.320 1.380 1.240 1.320 897,726 +0.12(+10.00%)
Jan 17, 2025 1.120 1.210 1.110 1.200 412,432 +0.10(+9.09%)
Jan 16, 2025 1.160 1.170 1.100 1.100 200,647 -0.05(-4.35%)
Jan 15, 2025 1.120 1.160 1.080 1.150 292,404 +0.06(+5.50%)
Jan 14, 2025 1.110 1.110 1.070 1.090 125,590 +0.01(+0.93%)
Jan 13, 2025 1.070 1.105 1.060 1.080 175,942 -0.03(-2.70%)
Jan 10, 2025 1.130 1.130 1.060 1.110 308,961 -0.03(-2.63%)
Jan 08, 2025 1.130 1.140 1.100 1.140 112,509 +0.01(+0.88%)
Jan 07, 2025 1.170 1.170 1.130 1.130 84,232 -0.03(-2.59%)
Jan 06, 2025 1.200 1.210 1.150 1.160 184,676 -0.01(-0.85%)
Jan 03, 2025 1.230 1.230 1.150 1.170 250,557 -0.02(-1.68%)
Jan 02, 2025 1.160 1.240 1.140 1.190 297,284 +0.03(+2.59%)
Dec 31, 2024 1.160 0 +0.02(+1.75%)
Dec 30, 2024 1.130 1.146 1.090 1.140 205,997 +0.02(+1.79%)
Dec 27, 2024 1.150 1.158 1.090 1.120 316,581 -0.07(-5.88%)
Dec 26, 2024 1.150 1.260 1.125 1.190 558,191 +0.08(+7.69%)
Dec 24, 2024 1.090 1.120 1.080 1.105 47,014 +0.00(+0.45%)
Dec 23, 2024 1.110 1.120 1.080 1.100 112,840 +0.00(+0.00%)
Dec 20, 2024 1.080 1.120 1.060 1.100 200,484 +0.02(+1.85%)
Dec 19, 2024 1.120 1.120 1.060 1.080 181,407 -0.02(-1.82%)
Dec 18, 2024 1.120 1.130 1.060 1.100 264,756 +0.02(+1.85%)
Dec 17, 2024 1.120 1.150 1.080 1.080 280,231 -0.06(-5.26%)
Dec 16, 2024 1.150 1.150 1.110 1.140 151,630 +0.01(+0.88%)
Dec 13, 2024 1.130 1.150 1.100 1.130 141,526 +0.00(+0.00%)
Dec 12, 2024 1.180 1.190 1.110 1.130 436,654 -0.07(-5.83%)
Dec 11, 2024 1.090 1.200 1.065 1.200 1,373,126 +0.16(+15.38%)
Dec 10, 2024 1.030 1.050 0.9900 1.040 634,814 +0.01(+0.97%)
Dec 09, 2024 1.120 1.150 1.030 1.030 346,999 -0.05(-4.63%)
Dec 06, 2024 1.040 1.110 1.040 1.080 453,118 +0.06(+5.88%)
Dec 05, 2024 1.110 1.160 1.020 1.020 491,758 -0.12(-10.53%)
Dec 04, 2024 1.070 1.190 1.070 1.140 308,171 +0.07(+6.54%)
Dec 03, 2024 1.100 1.140 1.060 1.070 532,987 -0.04(-3.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.