Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trilogy Metals Inc. Common Stock (NY:TMQ)

1.670 +0.330 (+24.63%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Apr 23, 2025 1.340 1.460 1.340 1.343 1,630,947 +0.02(+1.78%)
Apr 22, 2025 1.350 1.350 1.240 1.320 190,365 -0.01(-0.75%)
Apr 21, 2025 1.400 1.410 1.300 1.330 233,291 -0.08(-5.67%)
Apr 17, 2025 1.550 1.550 1.390 1.410 473,400 -0.17(-10.76%)
Apr 16, 2025 1.440 1.580 1.420 1.580 579,216 +0.15(+10.49%)
Apr 15, 2025 1.490 1.490 1.430 1.430 173,156 -0.06(-4.03%)
Apr 14, 2025 1.560 1.600 1.462 1.490 354,622 +0.03(+2.05%)
Apr 11, 2025 1.360 1.500 1.350 1.460 429,059 +0.14(+10.61%)
Apr 10, 2025 1.290 1.360 1.267 1.320 272,889 +0.03(+2.33%)
Apr 09, 2025 1.150 1.340 1.150 1.290 595,517 +0.10(+8.40%)
Apr 08, 2025 1.450 1.490 1.190 1.190 574,234 -0.16(-11.85%)
Apr 07, 2025 1.300 1.510 1.300 1.350 694,297 -0.07(-4.93%)
Apr 04, 2025 1.560 1.560 1.320 1.420 1,139,055 -0.16(-10.13%)
Apr 03, 2025 1.450 1.610 1.430 1.580 642,349 +0.02(+1.28%)
Apr 02, 2025 1.540 1.570 1.540 1.560 231,080 -0.03(-1.89%)
Apr 01, 2025 1.540 1.615 1.540 1.590 438,160 +0.04(+2.58%)
Mar 31, 2025 1.590 1.610 1.510 1.550 592,464 -0.07(-4.32%)
Mar 28, 2025 1.700 1.729 1.580 1.620 416,797 -0.06(-3.57%)
Mar 27, 2025 1.770 1.820 1.650 1.680 369,895 -0.11(-6.15%)
Mar 26, 2025 1.840 1.885 1.720 1.790 357,946 -0.04(-2.19%)
Mar 25, 2025 2.000 2.043 1.830 1.830 764,250 -0.16(-8.04%)
Mar 24, 2025 1.820 2.090 1.820 1.990 1,929,541 +0.20(+11.17%)
Mar 21, 2025 1.690 1.850 1.630 1.790 2,459,984 +0.17(+10.49%)
Mar 20, 2025 1.610 1.630 1.564 1.620 311,200 +0.01(+0.62%)
Mar 19, 2025 1.580 1.629 1.552 1.610 196,594 +0.03(+1.90%)
Mar 18, 2025 1.600 1.600 1.540 1.580 261,581 -0.01(-0.63%)
Mar 17, 2025 1.560 1.615 1.541 1.590 247,116 +0.00(+0.00%)
Mar 14, 2025 1.520 1.600 1.470 1.590 467,495 +0.09(+6.00%)
Mar 13, 2025 1.490 1.530 1.410 1.500 352,520 +0.00(+0.00%)
Mar 12, 2025 1.360 1.500 1.350 1.500 401,364 +0.16(+11.94%)
Mar 11, 2025 1.250 1.350 1.190 1.340 280,556 +0.09(+7.20%)
Mar 10, 2025 1.290 1.300 1.230 1.250 251,220 -0.03(-2.34%)
Mar 07, 2025 1.350 1.350 1.260 1.280 125,692 -0.06(-4.48%)
Mar 06, 2025 1.350 1.380 1.310 1.340 84,807 -0.01(-0.74%)
Mar 05, 2025 1.320 1.350 1.315 1.350 178,701 +0.04(+3.05%)
Mar 04, 2025 1.310 1.330 1.250 1.310 296,760 -0.03(-2.24%)
Mar 03, 2025 1.410 1.430 1.310 1.340 193,363 -0.09(-6.29%)
Feb 28, 2025 1.420 1.450 1.385 1.430 173,093 +0.01(+0.70%)
Feb 27, 2025 1.500 1.570 1.420 1.420 557,835 -0.06(-4.05%)
Feb 26, 2025 1.400 1.495 1.360 1.480 419,579 +0.18(+13.85%)
Feb 25, 2025 1.450 1.479 1.300 1.300 571,547 -0.18(-12.16%)
Feb 24, 2025 1.700 1.700 1.450 1.480 764,096 -0.20(-11.90%)
Feb 21, 2025 1.490 1.760 1.420 1.680 6,615,590 +0.19(+12.75%)
Feb 20, 2025 1.400 1.575 1.395 1.490 1,735,935 +0.09(+6.43%)
Feb 19, 2025 1.340 1.445 1.340 1.400 930,952 +0.08(+6.06%)
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%)
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 Of Service.