Trilogy Metals Inc Historical Data - TMQ | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Trilogy Metals Inc (TMQ)
Trilogy Metals Inc (TMQ) Historical

Trilogy Metals Inc (TMQ)

2.19

0.05

(2.34%)

Closed March 13 3:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.22	11.1675126904	1.97	2.2	1.72	16619	1.9520705	CS
4	0.37	20.3296703297	1.82	2.48	1.72	40135	2.02446375	CS
12	0.64	41.2903225806	1.55	2.48	1.51	25068	1.9122137	CS
26	1.49	212.857142857	0.7	2.48	0.61	36158	1.54369773	CS
52	1.6	271.186440678	0.59	2.48	0.335	29730	1.21849586	CS
156	0.86	64.6616541353	1.33	2.48	0.335	22342	0.99507504	CS
260	0.57	35.1851851852	1.62	3.7	0.335	24259	1.65097116	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741815600	2.14	0.24	12.63	1.94	2.15	1.92	28046
1741729200	1.9	0.1	5.56	1.8	1.94	1.72	17620
1741642800	1.8	-0.04	-2.17	1.92	1.92	1.78	22484
1741387200	1.84	-0.09	-4.66	1.88	1.88	1.83	6713
1741300800	1.93	-0.02	-1.03	1.97	1.97	1.9	8233
1741214400	1.95	0.1	5.41	1.93	1.95	1.91	17401
1741128000	1.85	-0.08	-4.15	1.89	1.89	1.81	15304
1741041600	1.93	-0.13	-6.31	2.04	2.04	1.91	6140
1740782400	2.06	0.05	2.49	2.0099999	2.08	2	28562
1740696000	2.0099999	-0.09	-4.29	2.1	2.22	2.0099999	41823
1740609600	2.1	0.24	12.90	1.93	2.13	1.93	28075
1740523200	1.86	-0.29	-13.49	2.0099999	2.0099999	1.85	29408
1740436800	2.15	-0.07	-3.15	2.33	2.33	2.07	30672
1740177600	2.22	0.14	6.73	2.12	2.48	2.0099999	147527
1740091200	2.08	0.05	2.46	1.98	2.22	1.98	74804
1740004800	2.0299999	0.14	7.41	1.97	2.05	1.97	78801
1739918400	1.89	-0.01	-0.53	1.92	2.05	1.88	136968
1739572800	1.9	0.13	7.34	1.8	1.9	1.79	39900
1739486400	1.77	0	0.00	1.82	1.82	1.77	4077
1739400000	1.77	-0.02	-1.12	1.8	1.82	1.77	1754
1739313600	1.79	-0.06	-3.24	1.87	1.87	1.78	4200
1739227200	1.85	0.03	1.65	1.85	1.87	1.85	6149
1738968000	1.82	-0.04	-2.15	1.89	1.89	1.81	14105
1738881600	1.86	0.01	0.54	1.9	1.9	1.84	7289
1738795200	1.85	-0.05	-2.63	1.85	1.92	1.85	11366
1738708800	1.9	-0.02	-1.04	1.92	1.96	1.89	16365
1738622400	1.92	0.09	4.92	1.8	1.92	1.8	11172
1738363200	1.83	0.01	0.55	1.85	1.88	1.83	6500
1738276800	1.82	0.05	2.82	1.78	1.83	1.78	5900
1738190400	1.77	0.04	2.31	1.76	1.85	1.76	9000
1738104000	1.73	-0.02	-1.14	1.79	1.8	1.67	13301
1738017600	1.75	-0.22	-11.17	1.92	1.92	1.73	27121
1737758400	1.97	-0.09	-4.37	2.07	2.07	1.93	25777
1737672000	2.06	0.1	5.10	2.02	2.14	2.0099999	39879
1737585600	1.96	0.07	3.70	1.9	2.0099999	1.89	46809
1737499200	1.89	0.09	5.00	1.84	1.98	1.79	101963
1737412800	1.8	0.07	4.05	1.58	1.8	1.58	9103
1737153600	1.73	0.15	9.49	1.59	1.73	1.59	70106
1737067200	1.58	-0.07	-4.24	1.72	1.72	1.58	37344
1736980800	1.65	0.08	5.10	1.6	1.66	1.54	17204
1736894400	1.57	0	0.00	1.57	1.57	1.55	13040
1736808000	1.57	0	0.00	1.54	1.58	1.54	6285
1736548800	1.57	0.04	2.61	1.59	1.59	1.55	5100
1736462400	1.53	-0.09	-5.56	1.61	1.61	1.51	6879
1736376000	1.62	-0.02	-1.22	1.6	1.62	1.6	3400
1736289600	1.6399999	-0.04	-2.38	1.66	1.66	1.6399999	7803
1736203200	1.68	0.01	0.60	1.76	1.76	1.66	3804
1735944000	1.67	-0.02	-1.18	1.72	1.73	1.67	3000
1735857600	1.69	0.04	2.42	1.69	1.77	1.66	20650
1735684800	1.65	0.01	0.61	1.6299999	1.65	1.62	3532
1735598400	1.6399999	0.06	3.80	1.62	1.65	1.57	9434
1735339200	1.58	0.01	0.64	1.57	1.62	1.57	30641
1735069200	1.57	-0.02	-1.26	1.58	1.6	1.57	9500
1734993600	1.59	0.01	0.63	1.56	1.6	1.54	5116
1734734400	1.58	0.02	1.28	1.59	1.59	1.52	13615
1734648000	1.56	0.04	2.63	1.55	1.56	1.53	17066
1734561600	1.52	-0.02	-1.30	1.53	1.58	1.52	6904
1734475200	1.54	-0.08	-4.94	1.6399999	1.65	1.54	14547
1734388800	1.62	0.01	0.62	1.59	1.6299999	1.58	31037
1734129600	1.61	0.02	1.26	1.59	1.6299999	1.58	13000

Delayed Upgrade Clock

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