ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.06%
US Tech 100
18,243.60
0.26%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.36255
-0.11%
Bitcoin
70,268.80
0.20%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Trilogy Metals Inc (TMQ)

  7. Trilogy Metals Inc (TMQ) Historical

TMQ Trilogy Metals Inc

0.48
-0.0455 (-8.66%)
May 21 2024 - Closed
Delayed by 15 minutes

TMQ Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.512 -0.0135 -2.57% 0.5001 0.5255 0.4941 178,993
May 20 2024 0.5255 0.0505 10.63% 0.4823 0.5255 0.4805 113,784
May 17 2024 0.475 -0.025 -5.00% 0.5075 0.525 0.4736 1,127,128
May 16 2024 0.50 -0.03 -5.66% 0.55 0.5761 0.50 485,891
May 15 2024 0.53 0.00 0.00% 0.53 0.56 0.5031 520,413
May 14 2024 0.53 -0.0159 -2.91% 0.54 0.54 0.4834 543,911
May 13 2024 0.5459 0.1391 34.19% 0.4044 0.55 0.396 1,003,766
May 10 2024 0.4068 -0.0032 -0.78% 0.4069 0.4076 0.3865 186,404
May 09 2024 0.41 0.0098 2.45% 0.40 0.41 0.39 126,517
May 08 2024 0.4002 -0.0056 -1.38% 0.41 0.4162 0.40 37,854
May 07 2024 0.4058 0.0068 1.70% 0.39 0.4166 0.39 73,178
May 06 2024 0.399 -0.0014 -0.35% 0.399 0.4129 0.399 120,499
May 03 2024 0.4004 -0.0127 -3.07% 0.4114 0.4184 0.398 175,396
May 02 2024 0.4131 0.0085 2.10% 0.4072 0.4183 0.405 82,494
May 01 2024 0.4046 0.0024 0.60% 0.4021 0.4092 0.3965 29,817
Apr 30 2024 0.4022 -0.0162 -3.87% 0.40 0.4096 0.3911 108,738
Apr 29 2024 0.4184 0.0084 2.05% 0.40 0.4197 0.394 93,176
Apr 26 2024 0.41 -0.0144 -3.39% 0.4113 0.429 0.405 169,293
Apr 25 2024 0.4244 0.0185 4.56% 0.4159 0.4285 0.4056 132,569
Apr 24 2024 0.4059 -0.0138 -3.29% 0.412 0.4195 0.40 132,363
Apr 23 2024 0.4197 0.0012 0.29% 0.4185 0.429 0.39 755,748
Apr 22 2024 0.4185 0.024 6.08% 0.40 0.43 0.392 575,864
Apr 19 2024 0.3945 0.0216 5.79% 0.3872 0.3945 0.35 579,715
Apr 18 2024 0.3729 -0.0272 -6.80% 0.38 0.3853 0.35 553,154
Apr 17 2024 0.4001 -0.1028 -20.44% 0.271 0.4001 0.2501 4,079,228
Apr 16 2024 0.5029 -0.0081 -1.59% 0.51 0.51 0.502 225,491
Apr 15 2024 0.511 -0.017 -3.22% 0.56 0.56 0.5101 184,423
Apr 12 2024 0.528 0.0068 1.30% 0.53 0.5686 0.5207 638,633
Apr 11 2024 0.5212 -0.0006 -0.11% 0.528 0.53 0.5101 93,726
Apr 10 2024 0.5218 0.0212 4.23% 0.50 0.5387 0.485 185,335
Apr 09 2024 0.5006 0.0122 2.50% 0.5004 0.5075 0.499 61,481
Apr 08 2024 0.4884 0.0064 1.33% 0.4825 0.5199 0.4758 92,150
Apr 05 2024 0.482 -0.016 -3.21% 0.4805 0.4979 0.4805 181,670
Apr 04 2024 0.498 -0.004 -0.80% 0.5025 0.53 0.49 298,880
Apr 03 2024 0.502 -0.0405 -7.47% 0.53 0.539 0.5002 223,458
Apr 02 2024 0.5425 0.0324 6.35% 0.515 0.557 0.51 146,381
Apr 01 2024 0.5101 0.0101 2.02% 0.501 0.519 0.4791 92,945
Mar 28 2024 0.50 -0.0088 -1.73% 0.51 0.52 0.50 127,413
Mar 27 2024 0.5088 0.0058 1.15% 0.515 0.515 0.50 63,970
Mar 26 2024 0.503 0.0065 1.31% 0.51 0.5225 0.495 152,289
Mar 25 2024 0.4965 0.0069 1.41% 0.4979 0.5099 0.48001 74,800
Mar 22 2024 0.4896 0.0176 3.73% 0.48 0.5099 0.4674 222,304
Mar 21 2024 0.472 0.0079 1.70% 0.484 0.4842 0.47 105,930
Mar 20 2024 0.4641 0.0121 2.68% 0.4521 0.4899 0.4521 140,151
Mar 19 2024 0.452 -0.0181 -3.85% 0.47 0.49 0.4511 88,476
Mar 18 2024 0.4701 0.0021 0.45% 0.46 0.49 0.4511 179,815
Mar 15 2024 0.468 -0.003 -0.64% 0.47 0.50 0.4212 378,812
Mar 14 2024 0.471 -0.02645 -5.32% 0.51 0.51 0.468 126,862
Mar 13 2024 0.49745 0.0481 10.70% 0.44 0.52 0.44 435,185
Mar 12 2024 0.44935 0.00935 2.13% 0.4519 0.4572 0.4417 23,917
Mar 11 2024 0.44 -0.0091 -2.03% 0.4401 0.4492 0.4332 69,143
Mar 08 2024 0.4491 0.0046 1.03% 0.445 0.47 0.44 218,262
Mar 07 2024 0.4445 -0.0045 -1.00% 0.4699 0.4699 0.44 62,197
Mar 06 2024 0.449 0.0016 0.36% 0.4548 0.4576 0.433 48,405
Mar 05 2024 0.4474 0.0087 1.98% 0.43 0.4552 0.42 335,549
Mar 04 2024 0.4387 -0.0013 -0.30% 0.4401 0.46 0.43 478,667
Mar 01 2024 0.44 0.009 2.09% 0.435 0.4599 0.431 56,211
Feb 29 2024 0.431 0.006 1.41% 0.4252 0.4443 0.425 60,383
Feb 28 2024 0.425 -0.0056 -1.30% 0.4306 0.437801 0.425 41,143
Feb 27 2024 0.4306 -0.0004 -0.09% 0.4305 0.4464 0.43 26,659
Feb 26 2024 0.431 -0.011 -2.49% 0.45 0.45 0.4305 85,333
Feb 23 2024 0.442 -0.012 -2.64% 0.4457 0.453899 0.44 21,848
Feb 22 2024 0.454 0.0102 2.30% 0.4405 0.4549 0.436 86,827

Your Recent History

AMEX
TMQ
Trilogy Metals
ASX
AUZOA
Australian Mines
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved