TipRanks
Go Ultimate55% OFF

Trilogy Metals (TMQ) Historical Prices

TMQ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.122.212.112.192.19-5.19%1,852,6181.50
Oct 29, 20262.302.362.232.312.31-0.86%1,176,4680.96
Oct 28, 20262.252.342.182.332.33+4.02%1,485,4501.22
Oct 27, 20262.082.252.062.242.24+10.89%1,020,6390.83
Oct 26, 20262.052.061.942.022.02-1.94%1,704,5711.40
Oct 23, 20262.102.112.062.062.06-3.29%829,8940.68
Oct 22, 20262.202.202.112.132.13-4.48%1,392,8981.14
Oct 21, 20262.302.312.212.232.23-2.19%1,138,6940.94
Oct 20, 20262.312.352.252.282.28-2.15%965,4300.79
Oct 19, 20262.442.442.322.332.33-1.27%1,079,7950.89
Oct 16, 20262.472.502.332.362.36-3.67%1,263,4581.04
Oct 15, 20262.432.462.302.452.45+0.82%1,225,7601.01
Oct 14, 20262.572.592.412.432.43-7.95%1,832,9851.51
Oct 13, 20262.702.722.622.642.64-3.30%1,048,7460.85
Oct 12, 20262.782.782.692.732.73-2.50%948,5330.77
Oct 09, 20262.862.872.792.802.80-0.36%876,4610.70
Oct 08, 20262.832.862.762.812.81-1.40%1,482,1621.14
Oct 07, 20262.902.932.852.852.85-4.04%1,433,4941.11
Oct 06, 20263.063.102.922.972.97-2.30%1,473,7691.14
Oct 05, 20263.143.183.003.043.04-1.62%1,187,8450.91
Oct 02, 20263.153.193.053.093.09+0.98%1,109,0280.85
Oct 01, 20263.083.112.993.063.06-1.29%1,330,0851.01
Sep 30, 20263.153.223.093.103.10+0.00%1,194,9160.92
Sep 29, 20263.203.203.083.103.10-1.90%979,3610.74
Sep 28, 20263.103.233.083.163.16-1.25%1,003,3580.76
Sep 25, 20263.263.293.163.203.20-1.54%1,036,9590.79
Sep 24, 20263.263.303.233.253.25-1.81%1,241,2670.92
Sep 23, 20263.413.413.283.313.31-3.50%1,266,0020.94
Sep 22, 20263.353.443.303.433.43+2.69%1,286,2000.95
Sep 21, 20263.433.483.313.343.34+2.45%1,432,3491.05
Sep 18, 20263.243.293.163.263.26+0.62%1,198,6230.88
Sep 17, 20263.263.293.203.243.24+3.85%1,088,5260.80
Sep 16, 20263.213.263.053.123.12-2.19%1,029,4650.74
Sep 15, 20263.203.253.113.193.19-0.93%1,083,6410.77
Sep 14, 20263.303.333.133.223.22-1.53%1,769,8411.26
Sep 11, 20263.393.403.273.273.27-1.21%1,329,0640.94
Sep 10, 20263.463.473.283.313.31-5.70%1,913,9571.35
Sep 09, 20263.493.573.463.513.51+0.57%1,020,6880.71
Sep 08, 20263.363.593.363.493.49+5.76%1,636,3851.15
Sep 07, 20263.263.423.263.303.30+0.00%00.00
Sep 04, 20263.263.423.263.303.30+0.92%1,759,4261.19
Sep 03, 20263.553.563.233.273.27-6.03%1,359,3820.89
Sep 02, 20263.373.493.373.483.48+3.88%741,6680.49
Sep 01, 20263.603.603.353.353.35-7.20%1,094,7760.71
Aug 31, 20263.633.703.593.613.61-0.28%988,4200.62
Aug 28, 20263.783.813.603.623.62-4.23%1,931,2101.19
Aug 27, 20263.743.833.713.783.78+1.61%673,9200.41
Aug 26, 20263.833.923.703.723.72-3.13%806,9340.48
Aug 25, 20263.753.893.703.843.84+2.13%851,0770.49
Aug 24, 20263.984.003.753.763.76-5.05%962,6600.55