• SPX
  • $5,595.76
  • 0.75 %
  • $41.63
  • DJI
  • $41,096.77
  • 0.58 %
  • $235.06
  • N225
  • $36,576.80
  • -0.7 %
  • -$256.40
  • FTSE
  • $8,240.97
  • 0.57 %
  • $47.03
  • IXIC
  • $17,569.68
  • 1 %
  • $174.14
Trilogy Metals Inc. (TMQ) Charts

Trilogy Metals Inc. (TMQ) Charts

AMEX Currency in USD Disclaimer

Stock Price

$0.49

-$0.01

(-2.01%)

Day's range
$0.47
Day's range
$0.51
  • 5 DAY PERFORMANCE

    -5.77%
  • 1 MONTH PERFORMANCE

    -2.00%
  • 3 MONTH PERFORMANCE

    +5.06%
  • 6 MONTH PERFORMANCE

    -1.50%
  • YEAR-TO-DATE PERFORMANCE

    +13.95%
  • 1 YEAR PERFORMANCE

    +0.25%

Trilogy Metals Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/12/2024 $0.50 $0.50   (-0.44%) $0.51 $0.47 51,324 $80.08 M
09/11/2024 $0.52 $0.50   (-3.42%) $0.52 $0.49 239,500 $80.44 M
09/10/2024 $0.53 $0.52   (-0.76%) $0.53 $0.51 145,624 $83.93 M
09/09/2024 $0.51 $0.52   (1.25%) $0.53 $0.50 44,840 $83.03 M
09/06/2024 $0.53 $0.52   (-1.07%) $0.54 $0.51 131,800 $83.29 M
09/05/2024 $0.53 $0.53   (-0.44%) $0.54 $0.51 134,300 $84.25 M
09/04/2024 $0.54 $0.52   (-3.09%) $0.54 $0.52 387,033 $83.82 M
09/03/2024 $0.55 $0.52   (-5.47%) $0.55 $0.52 230,600 $82.82 M
08/30/2024 $0.53 $0.54   (2.72%) $0.54 $0.52 46,300 $86.49 M
08/29/2024 $0.53 $0.53   (0.63%) $0.53 $0.52 46,000 $84.62 M
08/28/2024 $0.53 $0.53   (0.02%) $0.54 $0.53 48,700 $84.58 M
08/27/2024 $0.53 $0.53   (-0.43%) $0.53 $0.53 101,600 $84.57 M
08/26/2024 $0.54 $0.53   (-1.27%) $0.54 $0.52 137,338 $84.99 M
08/23/2024 $0.54 $0.53   (-0.63%) $0.54 $0.52 67,250 $85.47 M
08/22/2024 $0.54 $0.54   (-0.39%) $0.54 $0.52 104,510 $86.15 M
08/21/2024 $0.54 $0.54   (0.21%) $0.54 $0.52 53,749 $86.11 M
08/20/2024 $0.53 $0.54   (2.02%) $0.54 $0.52 41,917 $85.87 M
08/19/2024 $0.51 $0.53   (3.5%) $0.54 $0.51 77,815 $84.87 M
08/16/2024 $0.54 $0.53   (-2.41%) $0.54 $0.48 409,100 $84.41 M
08/15/2024 $0.51 $0.54   (5.69%) $0.54 $0.48 211,300 $86.51 M
08/14/2024 $0.50 $0.51   (1.19%) $0.60 $0.47 562,335 $81.69 M
08/13/2024 $0.55 $0.50   (-8.27%) $0.55 $0.48 444,959 $80.08 M
08/12/2024 $0.57 $0.55   (-2.71%) $0.57 $0.55 149,300 $88.14 M
08/09/2024 $0.57 $0.57   (-0.21%) $0.59 $0.57 29,048 $91.30 M
08/08/2024 $0.57 $0.57   (-0.17%) $0.59 $0.57 48,647 $91.78 M
08/07/2024 $0.59 $0.58   (-1.52%) $0.64 $0.57 118,263 $92.61 M
08/06/2024 $0.60 $0.59   (-1.18%) $0.60 $0.58 52,677 $94.96 M
08/05/2024 $0.59 $0.59   (-1.05%) $0.60 $0.57 111,349 $93.95 M
08/02/2024 $0.64 $0.62   (-1.91%) $0.66 $0.61 225,979 $99.78 M
08/01/2024 $0.68 $0.65   (-3.67%) $0.68 $0.65 616,900 $104.27 M
07/31/2024 $0.68 $0.68   (-1.14%) $0.70 $0.67 572,800 $108.11 M
07/30/2024 $0.69 $0.69   (0.22%) $0.70 $0.69 264,519 $110.50 M
07/29/2024 $0.69 $0.70   (2.19%) $0.71 $0.65 280,907 $112.12 M
07/26/2024 $0.70 $0.68   (-2.65%) $0.70 $0.64 206,102 $108.91 M
07/25/2024 $0.63 $0.68   (7.22%) $0.68 $0.58 901,323 $108.19 M
07/24/2024 $0.64 $0.64   (0.78%) $0.66 $0.62 989,506 $102.99 M
07/23/2024 $0.64 $0.64   (-0.47%) $0.66 $0.63 1.69 M $102.03 M
07/22/2024 $0.67 $0.66   (-1.63%) $0.68 $0.63 404,635 $105.55 M
07/19/2024 $0.68 $0.68   (-0.07%) $0.68 $0.65 577,339 $108.11 M
07/18/2024 $0.64 $0.68   (5.06%) $0.68 $0.62 354,679 $108.51 M
07/17/2024 $0.68 $0.64   (-5.81%) $0.68 $0.63 212,769 $102.59 M
07/16/2024 $0.58 $0.67   (14.69%) $0.67 $0.58 959,158 $106.53 M
07/15/2024 $0.60 $0.58   (-3.35%) $0.61 $0.57 694,258 $92.88 M
07/12/2024 $0.53 $0.55   (4.29%) $0.57 $0.53 170,075 $88.53 M
07/11/2024 $0.53 $0.52   (-1.4%) $0.54 $0.51 221,735 $83.70 M
07/10/2024 $0.51 $0.52   (2.8%) $0.53 $0.51 39,240 $83.53 M
07/09/2024 $0.51 $0.52   (1.65%) $0.52 $0.50 99,729 $83.77 M
07/08/2024 $0.49 $0.51   (3.28%) $0.51 $0.49 80,388 $81.69 M
07/05/2024 $0.52 $0.49   (-5.14%) $0.52 $0.49 155,784 $77.62 M
07/03/2024 $0.50 $0.51   (0.81%) $0.51 $0.48 30,895 $80.25 M
07/02/2024 $0.51 $0.50   (-1.08%) $0.51 $0.49 117,583 $79.54 M
07/01/2024 $0.51 $0.51   (0.49%) $0.53 $0.49 128,151 $80.81 M
06/28/2024 $0.45 $0.51   (13.11%) $0.52 $0.45 283,964 $80.25 M
06/27/2024 $0.46 $0.44   (-4.2%) $0.47 $0.44 51,447 $69.48 M
06/26/2024 $0.46 $0.45   (-2.32%) $0.47 $0.43 31,384 $70.46 M
06/25/2024 $0.50 $0.46   (-8.5%) $0.50 $0.46 40,537 $72.13 M
06/24/2024 $0.50 $0.49   (-1.02%) $0.51 $0.47 67,643 $77.89 M
06/21/2024 $0.44 $0.51   (16.93%) $0.51 $0.44 172,156 $81.12 M
06/20/2024 $0.44 $0.45   (2.73%) $0.47 $0.44 124,788 $71.27 M
06/18/2024 $0.45 $0.45   (-0.22%) $0.46 $0.45 52,870 $70.95 M
06/17/2024 $0.45 $0.46   (2.11%) $0.46 $0.42 65,474 $72.53 M
06/14/2024 $0.46 $0.45   (-2.59%) $0.48 $0.45 94,502 $71.03 M
06/13/2024 $0.47 $0.47   (-1.27%) $0.48 $0.46 129,044 $73.54 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.