Trilogy Metals Inc. (TMQ) Charts

$1.09

north_east
$0.01 (0.93%)
Day's range
$1.07
Day's range
$1.11

5 DAY PERFORMANCE

-1.80%

1 MONTH PERFORMANCE

-3.54%

3 MONTH PERFORMANCE

+113.73%

6 MONTH PERFORMANCE

+87.96%

YEAR-TO-DATE PERFORMANCE

-6.03%

1 YEAR PERFORMANCE

+145.50%

Trilogy Metals Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $1.11 $1.09 (-1.8%) $1.11 $1.07 125,561 $174.99 M
01/13/2025 $1.07 $1.08 (0.93%) $1.11 $1.06 175,942 $173.39 M
01/10/2025 $1.13 $1.11 (-1.77%) $1.13 $1.06 309,000 $178.20 M
01/08/2025 $1.13 $1.14 (0.88%) $1.14 $1.10 112,509 $183.02 M
01/07/2025 $1.17 $1.13 (-3.42%) $1.17 $1.13 84,232 $181.41 M
01/06/2025 $1.20 $1.16 (-3.33%) $1.21 $1.15 184,700 $186.23 M
01/03/2025 $1.23 $1.17 (-4.88%) $1.23 $1.15 250,600 $187.83 M
01/02/2025 $1.16 $1.19 (2.59%) $1.24 $1.14 297,824 $191.05 M
12/31/2024 $1.15 $1.16 (0.87%) $1.16 $1.12 110,463 $186.23 M
12/30/2024 $1.13 $1.14 (0.88%) $1.15 $1.09 207,321 $183.02 M
12/27/2024 $1.15 $1.12 (-2.61%) $1.16 $1.09 316,581 $179.81 M
12/26/2024 $1.15 $1.19 (3.48%) $1.26 $1.13 578,500 $191.05 M
12/24/2024 $1.09 $1.11 (1.83%) $1.12 $1.08 47,014 $178.20 M
12/23/2024 $1.11 $1.10 (-0.9%) $1.12 $1.08 113,900 $176.60 M
12/20/2024 $1.08 $1.10 (1.85%) $1.12 $1.06 200,500 $176.60 M
12/19/2024 $1.12 $1.08 (-3.57%) $1.12 $1.06 197,240 $173.39 M
12/18/2024 $1.12 $1.10 (-1.79%) $1.13 $1.06 264,814 $176.60 M
12/17/2024 $1.12 $1.08 (-3.57%) $1.15 $1.08 290,733 $173.39 M
12/16/2024 $1.15 $1.14 (-0.87%) $1.15 $1.11 151,645 $183.02 M
12/13/2024 $1.13 $1.13 (0%) $1.15 $1.10 141,426 $181.41 M
12/12/2024 $1.18 $1.13 (-4.24%) $1.19 $1.11 436,655 $181.41 M
12/11/2024 $1.09 $1.20 (10.09%) $1.20 $1.07 1.37 M $192.65 M
12/10/2024 $1.03 $1.04 (0.97%) $1.05 $0.99 634,815 $166.96 M
12/09/2024 $1.12 $1.03 (-8.04%) $1.15 $1.03 347,000 $165.36 M
12/06/2024 $1.04 $1.08 (3.85%) $1.11 $1.04 453,118 $173.39 M
12/05/2024 $1.11 $1.02 (-8.11%) $1.16 $1.02 493,000 $163.75 M
12/04/2024 $1.07 $1.14 (6.54%) $1.19 $1.07 308,200 $183.02 M
12/03/2024 $1.10 $1.07 (-2.73%) $1.14 $1.06 534,100 $171.78 M
12/02/2024 $1.21 $1.11 (-8.26%) $1.22 $1.11 565,212 $178.20 M
11/29/2024 $1.20 $1.23 (2.5%) $1.25 $1.19 102,300 $197.47 M
11/27/2024 $1.29 $1.21 (-6.2%) $1.29 $1.21 180,566 $194.26 M
11/26/2024 $1.30 $1.25 (-3.85%) $1.31 $1.25 314,369 $200.68 M
11/25/2024 $1.33 $1.32 (-0.75%) $1.39 $1.30 248,335 $211.92 M
11/22/2024 $1.37 $1.33 (-2.92%) $1.40 $1.29 579,322 $213.52 M
11/21/2024 $1.15 $1.35 (17.39%) $1.39 $1.12 601,700 $216.73 M
11/20/2024 $1.27 $1.14 (-10.24%) $1.27 $1.14 338,142 $183.02 M
11/19/2024 $1.19 $1.27 (6.72%) $1.30 $1.17 972,011 $203.89 M
11/18/2024 $1.28 $1.21 (-5.47%) $1.29 $1.11 872,430 $194.26 M
11/15/2024 $0.95 $1.28 (35.44%) $1.33 $0.95 4.51 M $205.49 M
11/14/2024 $1.03 $0.94 (-9.07%) $1.03 $0.91 555,733 $150.36 M
11/13/2024 $1.04 $1.01 (-2.88%) $1.05 $0.99 381,397 $162.15 M
11/12/2024 $0.98 $1.02 (3.72%) $1.05 $0.96 569,600 $163.75 M
11/11/2024 $1.02 $1.04 (1.96%) $1.07 $0.91 739,900 $166.96 M
11/08/2024 $1.04 $1.01 (-2.88%) $1.09 $0.99 1.66 M $162.15 M
11/07/2024 $1.05 $1.02 (-2.86%) $1.10 $0.92 3.49 M $163.75 M
11/06/2024 $0.80 $1.02 (27.5%) $1.29 $0.78 83.40 M $163.75 M
11/05/2024 $0.59 $0.57 (-3.1%) $0.62 $0.55 171,229 $91.35 M
11/04/2024 $0.60 $0.57 (-4.98%) $0.62 $0.56 388,021 $91.53 M
11/01/2024 $0.65 $0.64 (-1.79%) $0.65 $0.61 122,843 $101.94 M
10/31/2024 $0.67 $0.63 (-5.98%) $0.68 $0.60 148,000 $100.66 M
10/30/2024 $0.67 $0.66 (-1.4%) $0.68 $0.65 187,231 $106.38 M
10/29/2024 $0.68 $0.66 (-2.88%) $0.69 $0.64 218,230 $106.12 M
10/28/2024 $0.68 $0.68 (-0.03%) $0.70 $0.65 268,143 $109.14 M
10/25/2024 $0.60 $0.65 (8.13%) $0.67 $0.58 385,200 $104.38 M
10/24/2024 $0.63 $0.60 (-5.66%) $0.63 $0.59 204,832 $96.00 M
10/23/2024 $0.64 $0.63 (-2.19%) $0.64 $0.61 194,519 $100.50 M
10/22/2024 $0.61 $0.62 (1%) $0.65 $0.61 187,600 $98.73 M
10/21/2024 $0.64 $0.62 (-3.91%) $0.66 $0.61 308,323 $98.73 M
10/18/2024 $0.62 $0.60 (-2.45%) $0.65 $0.60 371,440 $96.22 M
10/17/2024 $0.53 $0.57 (7.27%) $0.61 $0.52 625,620 $90.37 M
10/16/2024 $0.52 $0.53 (0.96%) $0.54 $0.52 217,219 $83.53 M
10/15/2024 $0.52 $0.51 (-1.92%) $0.52 $0.49 90,514 $81.14 M