Trilogy Metals Inc. (TMQ)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

0.4046

+0.0024

(+0.60%)

At close: 03:58PM EDT

0.3997

-0.00

(-1.21%)

After hours:

05:07PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.4021	0.4088	0.3965	0.4046	0.4046	29,816
Apr 30, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	108,700
Apr 29, 2024	0.4000	0.4200	0.3900	0.4200	0.4200	93,200
Apr 26, 2024	0.4100	0.4300	0.4100	0.4100	0.4100	169,300
Apr 25, 2024	0.4200	0.4300	0.4100	0.4200	0.4200	155,500
Apr 24, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	132,400
Apr 23, 2024	0.4200	0.4300	0.3900	0.4200	0.4200	755,700
Apr 22, 2024	0.4000	0.4300	0.3900	0.4200	0.4200	575,900
Apr 19, 2024	0.3900	0.3900	0.3500	0.3900	0.3900	579,200
Apr 18, 2024	0.3800	0.3900	0.3500	0.3700	0.3700	553,200
Apr 17, 2024	0.2700	0.4000	0.2500	0.4000	0.4000	4,079,600
Apr 16, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	239,200
Apr 15, 2024	0.5600	0.5600	0.5100	0.5100	0.5100	185,200
Apr 12, 2024	0.5300	0.5700	0.5200	0.5300	0.5300	638,600
Apr 11, 2024	0.5300	0.5300	0.5100	0.5200	0.5200	93,700
Apr 10, 2024	0.5000	0.5400	0.4900	0.5200	0.5200	185,800
Apr 09, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	61,500
Apr 08, 2024	0.4800	0.5200	0.4800	0.4900	0.4900	92,200
Apr 05, 2024	0.4800	0.5000	0.4800	0.4800	0.4800	196,800
Apr 04, 2024	0.5000	0.5300	0.4900	0.5000	0.5000	298,900
Apr 03, 2024	0.5300	0.5400	0.5000	0.5000	0.5000	223,500
Apr 02, 2024	0.5200	0.5600	0.5100	0.5400	0.5400	146,700
Apr 01, 2024	0.5000	0.5200	0.4800	0.5100	0.5100	92,900
Mar 28, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	127,400
Mar 27, 2024	0.5200	0.5200	0.5000	0.5100	0.5100	64,000
Mar 26, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	152,300
Mar 25, 2024	0.5000	0.5100	0.4800	0.5000	0.5000	74,800
Mar 22, 2024	0.4800	0.5100	0.4700	0.4900	0.4900	222,300
Mar 21, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	105,900
Mar 20, 2024	0.4500	0.4900	0.4500	0.4600	0.4600	140,100
Mar 19, 2024	0.4700	0.4900	0.4500	0.4500	0.4500	88,500
Mar 18, 2024	0.4600	0.4900	0.4500	0.4700	0.4700	179,800
Mar 15, 2024	0.4700	0.5000	0.4200	0.4700	0.4700	386,400
Mar 14, 2024	0.5100	0.5100	0.4700	0.4700	0.4700	128,000
Mar 13, 2024	0.4400	0.5200	0.4400	0.5000	0.5000	435,200
Mar 12, 2024	0.4500	0.4600	0.4400	0.4500	0.4500	24,900
Mar 11, 2024	0.4400	0.4500	0.4300	0.4400	0.4400	69,100
Mar 08, 2024	0.4500	0.4700	0.4400	0.4500	0.4500	218,300
Mar 07, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	62,200
Mar 06, 2024	0.4500	0.4600	0.4300	0.4500	0.4500	48,400
Mar 05, 2024	0.4300	0.4600	0.4200	0.4500	0.4500	335,500
Mar 04, 2024	0.4400	0.4600	0.4300	0.4400	0.4400	478,600
Mar 01, 2024	0.4400	0.4600	0.4300	0.4400	0.4400	56,200
Feb 29, 2024	0.4300	0.4400	0.4300	0.4300	0.4300	60,400
Feb 28, 2024	0.4300	0.4400	0.4300	0.4300	0.4300	41,100
Feb 27, 2024	0.4300	0.4500	0.4300	0.4300	0.4300	26,700
Feb 26, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	85,300
Feb 23, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	21,800
Feb 22, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	86,800
Feb 21, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	61,600
Feb 20, 2024	0.4500	0.4600	0.4400	0.4400	0.4400	50,400
Feb 16, 2024	0.4500	0.4600	0.4400	0.4500	0.4500	97,100
Feb 15, 2024	0.4500	0.4700	0.4500	0.4600	0.4600	118,300
Feb 14, 2024	0.4500	0.4600	0.4400	0.4400	0.4400	338,900
Feb 13, 2024	0.4700	0.4700	0.4400	0.4500	0.4500	192,100
Feb 12, 2024	0.4700	0.5000	0.4600	0.4600	0.4600	178,900
Feb 09, 2024	0.5000	0.5100	0.4700	0.4700	0.4700	208,800
Feb 08, 2024	0.5300	0.5300	0.4900	0.4900	0.4900	57,000
Feb 07, 2024	0.5100	0.5500	0.5000	0.5000	0.5000	130,800
Feb 06, 2024	0.5400	0.5800	0.5000	0.5100	0.5100	93,400
Feb 05, 2024	0.5100	0.5600	0.5000	0.5100	0.5100	79,600
Feb 02, 2024	0.5500	0.5500	0.5000	0.5100	0.5100	40,100
Feb 01, 2024	0.5700	0.5700	0.5300	0.5300	0.5300	90,600
Jan 31, 2024	0.6100	0.6100	0.5500	0.5600	0.5600	322,700
Jan 30, 2024	0.5600	0.6100	0.5300	0.6100	0.6100	1,028,000
Jan 29, 2024	0.5100	0.6100	0.4900	0.6000	0.6000	682,900
Jan 26, 2024	0.4900	0.5100	0.4600	0.5000	0.5000	425,700
Jan 25, 2024	0.4500	0.4900	0.4300	0.4800	0.4800	635,900
Jan 24, 2024	0.4500	0.4700	0.4500	0.4500	0.4500	366,000
Jan 23, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	197,300
Jan 22, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	525,300
Jan 19, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	139,700
Jan 18, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	103,800
Jan 17, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	116,300
Jan 16, 2024	0.4600	0.4700	0.4500	0.4500	0.4500	186,800
Jan 12, 2024	0.4400	0.4500	0.4400	0.4400	0.4400	249,600
Jan 11, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	175,100
Jan 10, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	219,700
Jan 09, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	109,900
Jan 08, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	161,000
Jan 05, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	219,800
Jan 04, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	106,400
Jan 03, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	92,200
Jan 02, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	118,000
Dec 29, 2023	0.4300	0.4400	0.4200	0.4300	0.4300	402,200
Dec 28, 2023	0.4200	0.4400	0.4200	0.4300	0.4300	104,600
Dec 27, 2023	0.4300	0.4400	0.4200	0.4300	0.4300	787,500
Dec 26, 2023	0.4300	0.4400	0.4300	0.4400	0.4400	82,700
Dec 22, 2023	0.4400	0.4500	0.4300	0.4400	0.4400	171,600
Dec 21, 2023	0.4400	0.4400	0.4300	0.4400	0.4400	226,900
Dec 20, 2023	0.4400	0.4400	0.4300	0.4400	0.4400	201,100
Dec 19, 2023	0.4300	0.4400	0.4300	0.4400	0.4400	765,800
Dec 18, 2023	0.4200	0.4400	0.4100	0.4300	0.4300	521,100
Dec 15, 2023	0.4300	0.4400	0.4200	0.4400	0.4400	120,200
Dec 14, 2023	0.4200	0.4400	0.4000	0.4200	0.4200	243,900
Dec 13, 2023	0.4000	0.4000	0.3900	0.4000	0.4000	230,900
Dec 12, 2023	0.4100	0.4200	0.3900	0.4000	0.4000	484,300
Dec 11, 2023	0.4300	0.4300	0.4100	0.4200	0.4200	167,900
Dec 08, 2023	0.4300	0.4300	0.4200	0.4200	0.4200	204,100
Dec 07, 2023	0.4300	0.4400	0.4300	0.4300	0.4300	151,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7284+0.0003(+0.04%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD79,496.27-3,639.06(-4.38%)

Trilogy Metals Inc. (TMQ)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7284
+0.0003(+0.04%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
79,496.27
-3,639.06(-4.38%)