Trilogy Metals Inc (TMQ) Historical Stock Data

0.48 ↓0.03 (-5.00%)

As of May 17, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, TMQ is up 2.47% a day on average. There have been 18 days where Trilogy Metals Inc closed green and 12 days where TMQ closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	0.51	0.48	↓$0.03 (-6.40%)	0.47	0.53	1.13M
2024-05-16	0.55	0.50	↓$0.05 (-9.09%)	0.50	0.58	485.89K
2024-05-15	0.53	0.53	↑$0.00 (0.00%)	0.50	0.56	520.41K
2024-05-14	0.54	0.53	↓$0.01 (-1.85%)	0.48	0.54	543.92K
2024-05-13	0.40	0.55	↑$0.14 (34.99%)	0.40	0.55	1M
2024-05-10	0.40	0.41	↑$0.01 (1.70%)	0.39	0.41	186.40K
2024-05-09	0.40	0.41	↑$0.01 (2.50%)	0.39	0.41	126.83K
2024-05-08	0.41	0.40	↓$0.01 (-1.38%)	0.40	0.42	37.85K
2024-05-07	0.39	0.41	↑$0.02 (4.05%)	0.39	0.42	73.18K
2024-05-06	0.40	0.40	↑$0.00 (0.00%)	0.40	0.41	120.51K
2024-05-03	0.42	0.40	↓$0.02 (-4.30%)	0.40	0.42	175.50K
2024-05-02	0.41	0.41	↑$0.01 (1.45%)	0.41	0.42	82.59K
2024-05-01	0.40	0.40	↑$0.00 (0.62%)	0.40	0.41	29.82K
2024-04-30	0.40	0.40	↑$0.00 (0.55%)	0.39	0.41	108.74K
2024-04-29	0.40	0.42	↑$0.02 (4.60%)	0.39	0.42	93.18K
2024-04-26	0.41	0.41	↓$0.00 (-0.32%)	0.41	0.43	169.29K
2024-04-25	0.42	0.42	↑$0.01 (2.04%)	0.41	0.43	155.52K
2024-04-24	0.41	0.41	↓$0.01 (-1.48%)	0.40	0.42	132.36K
2024-04-23	0.42	0.42	↑$0.00 (0.29%)	0.39	0.43	755.75K
2024-04-22	0.40	0.42	↑$0.02 (4.62%)	0.39	0.43	575.86K
2024-04-19	0.39	0.39	↑$0.01 (1.89%)	0.35	0.39	579.72K
2024-04-18	0.38	0.37	↓$0.01 (-1.87%)	0.35	0.39	553.16K
2024-04-17	0.27	0.40	↑$0.13 (47.64%)	0.25	0.40	4.08M
2024-04-16	0.51	0.50	↓$0.01 (-1.39%)	0.50	0.51	238K
2024-04-15	0.56	0.51	↓$0.05 (-8.75%)	0.51	0.56	185.09K
2024-04-12	0.53	0.53	↓$0.00 (-0.38%)	0.52	0.57	638.63K
2024-04-11	0.53	0.52	↓$0.01 (-1.29%)	0.51	0.53	93.73K
2024-04-10	0.50	0.52	↑$0.02 (4.36%)	0.49	0.54	185.78K
2024-04-09	0.50	0.50	↑$0.00 (0.04%)	0.50	0.51	61.48K
2024-04-08	0.48	0.49	↑$0.01 (1.22%)	0.48	0.52	92.15K