NYSE American - Nasdaq Real Time Price USD

Trilogy Metals Inc. (TMQ)

0.4022 -0.0175 (-4.17%)
As of 1:22 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.4120 0.4195 0.4000 0.4022 0.4022 63,407
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 9, 2024 0.5000 0.5100 0.5000 0.5000 0.5000 61,500
Apr 8, 2024 0.4800 0.5200 0.4800 0.4900 0.4900 92,200
Apr 5, 2024 0.4800 0.5000 0.4800 0.4800 0.4800 196,800
Apr 4, 2024 0.5000 0.5300 0.4900 0.5000 0.5000 298,900
Apr 3, 2024 0.5300 0.5400 0.5000 0.5000 0.5000 223,500
Apr 2, 2024 0.5200 0.5600 0.5100 0.5400 0.5400 146,700
Apr 1, 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 8, 2024 0.4500 0.4700 0.4400 0.4500 0.4500 218,300
Mar 7, 2024 0.4700 0.4700 0.4400 0.4400 0.4400 62,200
Mar 6, 2024 0.4500 0.4600 0.4300 0.4500 0.4500 48,400
Mar 5, 2024 0.4300 0.4600 0.4200 0.4500 0.4500 335,500
Mar 4, 2024 0.4400 0.4600 0.4300 0.4400 0.4400 478,600
Mar 1, 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 9, 2024 0.5000 0.5100 0.4700 0.4700 0.4700 208,800
Feb 8, 2024 0.5300 0.5300 0.4900 0.4900 0.4900 57,000
Feb 7, 2024 0.5100 0.5500 0.5000 0.5000 0.5000 130,800
Feb 6, 2024 0.5400 0.5800 0.5000 0.5100 0.5100 93,400
Feb 5, 2024 0.5100 0.5600 0.5000 0.5100 0.5100 79,600
Feb 2, 2024 0.5500 0.5500 0.5000 0.5100 0.5100 40,100
Feb 1, 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 9, 2024 0.4600 0.4600 0.4500 0.4600 0.4600 109,900
Jan 8, 2024 0.4500 0.4600 0.4500 0.4600 0.4600 161,000
Jan 5, 2024 0.4300 0.4500 0.4300 0.4500 0.4500 219,800
Jan 4, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 106,400
Jan 3, 2024 0.4300 0.4400 0.4300 0.4400 0.4400 92,200
Jan 2, 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 8, 2023 0.4300 0.4300 0.4200 0.4200 0.4200 204,100
Dec 7, 2023 0.4300 0.4400 0.4300 0.4300 0.4300 151,600
Dec 6, 2023 0.4200 0.4400 0.4200 0.4300 0.4300 323,300
Dec 5, 2023 0.4300 0.4400 0.4100 0.4200 0.4200 612,700
Dec 4, 2023 0.4400 0.4500 0.4100 0.4400 0.4400 1,997,900
Dec 1, 2023 0.4300 0.4400 0.4200 0.4400 0.4400 375,400
Nov 30, 2023 0.4300 0.4300 0.4100 0.4300 0.4300 433,200
Nov 29, 2023 0.4300 0.4400 0.4300 0.4300 0.4300 129,400
Nov 28, 2023 0.4300 0.4400 0.4300 0.4300 0.4300 100,100
Nov 27, 2023 0.4300 0.4400 0.4300 0.4300 0.4300 148,400
Nov 24, 2023 0.4300 0.4400 0.4300 0.4400 0.4400 61,500
Nov 22, 2023 0.4400 0.4400 0.4300 0.4300 0.4300 114,400
Nov 21, 2023 0.4500 0.4500 0.4300 0.4400 0.4400 93,300
Nov 20, 2023 0.4200 0.4600 0.4100 0.4300 0.4300 833,900
Nov 17, 2023 0.4700 0.4700 0.4400 0.4400 0.4400 35,400
Nov 16, 2023 0.4500 0.4500 0.4400 0.4400 0.4400 52,800
Nov 15, 2023 0.4500 0.4500 0.4400 0.4500 0.4500 69,800
Nov 14, 2023 0.5000 0.5000 0.4400 0.4400 0.4400 75,900
Nov 13, 2023 0.4500 0.4500 0.4300 0.4400 0.4400 48,800
Nov 10, 2023 0.4500 0.4500 0.4400 0.4500 0.4500 30,900
Nov 9, 2023 0.4400 0.4500 0.4300 0.4500 0.4500 51,600
Nov 8, 2023 0.4500 0.4600 0.4400 0.4400 0.4400 51,400
Nov 7, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 33,000
Nov 6, 2023 0.4500 0.4600 0.4400 0.4500 0.4500 65,300
Nov 3, 2023 0.4600 0.4600 0.4400 0.4500 0.4500 45,000
Nov 2, 2023 0.4600 0.4600 0.4400 0.4500 0.4500 40,900
Nov 1, 2023 0.4600 0.4700 0.4300 0.4300 0.4300 313,300
Oct 31, 2023 0.4600 0.4700 0.4600 0.4600 0.4600 21,600
Oct 30, 2023 0.4700 0.4700 0.4600 0.4600 0.4600 56,500
Oct 27, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 27,400
Oct 26, 2023 0.4700 0.4900 0.4700 0.4700 0.4700 30,500
Oct 25, 2023 0.4700 0.5000 0.4700 0.4800 0.4800 45,500
Oct 24, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 40,900
Oct 23, 2023 0.4700 0.4800 0.4700 0.4700 0.4700 42,500
Oct 20, 2023 0.4700 0.4800 0.4700 0.4700 0.4700 61,100
Oct 19, 2023 0.4900 0.4900 0.4700 0.4800 0.4800 58,900
Oct 18, 2023 0.4700 0.4800 0.4600 0.4800 0.4800 350,200
Oct 17, 2023 0.4800 0.4800 0.4600 0.4800 0.4800 65,800
Oct 16, 2023 0.4700 0.4800 0.4700 0.4800 0.4800 359,100
Oct 13, 2023 0.4800 0.4900 0.4700 0.4800 0.4800 156,100
Oct 12, 2023 0.4800 0.4800 0.4700 0.4800 0.4800 88,000
Oct 11, 2023 0.4700 0.4800 0.4700 0.4800 0.4800 193,900
Oct 10, 2023 0.4700 0.4800 0.4700 0.4700 0.4700 59,500
Oct 9, 2023 0.4600 0.4800 0.4600 0.4800 0.4800 67,200
Oct 6, 2023 0.4700 0.4800 0.4600 0.4800 0.4800 26,200
Oct 5, 2023 0.4700 0.4800 0.4600 0.4600 0.4600 25,800
Oct 4, 2023 0.4700 0.4800 0.4500 0.4700 0.4700 134,000
Oct 3, 2023 0.5000 0.5000 0.4800 0.4800 0.4800 63,100
Oct 2, 2023 0.5000 0.5000 0.4700 0.4800 0.4800 45,400
Sep 29, 2023 0.4700 0.5000 0.4700 0.4900 0.4900 33,900
Sep 28, 2023 0.4900 0.5000 0.4800 0.5000 0.5000 92,300
Sep 27, 2023 0.4700 0.4900 0.4700 0.4900 0.4900 45,100
Sep 26, 2023 0.4700 0.4800 0.4600 0.4800 0.4800 73,700
Sep 25, 2023 0.4800 0.4800 0.4700 0.4800 0.4800 150,700
Sep 22, 2023 0.4800 0.4800 0.4500 0.4700 0.4700 62,700
Sep 21, 2023 0.4900 0.4900 0.4700 0.4800 0.4800 136,600
Sep 20, 2023 0.4700 0.5000 0.4700 0.4900 0.4900 89,700
Sep 19, 2023 0.5100 0.5100 0.4700 0.4800 0.4800 63,400
Sep 18, 2023 0.5000 0.5100 0.4900 0.4900 0.4900 40,300
Sep 15, 2023 0.4900 0.5100 0.4900 0.5100 0.5100 110,200
Sep 14, 2023 0.4900 0.4900 0.4700 0.4800 0.4800 81,400
Sep 13, 2023 0.4900 0.5000 0.4800 0.4900 0.4900 30,100
Sep 12, 2023 0.5100 0.5100 0.4900 0.4900 0.4900 73,300
Sep 11, 2023 0.5000 0.5100 0.4900 0.5100 0.5100 117,000
Sep 8, 2023 0.4800 0.5100 0.4700 0.5100 0.5100 64,700
Sep 7, 2023 0.4700 0.4800 0.4700 0.4800 0.4800 59,400
Sep 6, 2023 0.4700 0.4900 0.4700 0.4700 0.4700 150,500
Sep 5, 2023 0.4800 0.5100 0.4700 0.4800 0.4800 264,300
Sep 1, 2023 0.4800 0.4900 0.4800 0.4900 0.4900 84,300
Aug 31, 2023 0.4800 0.5000 0.4800 0.4900 0.4900 48,400
Aug 30, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 36,800
Aug 29, 2023 0.4600 0.4800 0.4500 0.4700 0.4700 34,700
Aug 28, 2023 0.4900 0.4900 0.4600 0.4600 0.4600 81,500
Aug 25, 2023 0.4900 0.5000 0.4600 0.4800 0.4800 54,200
Aug 24, 2023 0.5000 0.5000 0.4600 0.4600 0.4600 43,700
Aug 23, 2023 0.4700 0.4900 0.4600 0.4900 0.4900 72,800
Aug 22, 2023 0.4500 0.4900 0.4500 0.4800 0.4800 135,300
Aug 21, 2023 0.4900 0.4900 0.4600 0.4800 0.4800 73,500
Aug 18, 2023 0.4700 0.4900 0.4700 0.4900 0.4900 113,100
Aug 17, 2023 0.4800 0.4900 0.4700 0.4800 0.4800 89,300
Aug 16, 2023 0.4700 0.4800 0.4400 0.4800 0.4800 288,400
Aug 15, 2023 0.5000 0.5200 0.4400 0.4500 0.4500 376,000
Aug 14, 2023 0.5100 0.5200 0.4900 0.5100 0.5100 55,100
Aug 11, 2023 0.5100 0.5100 0.4900 0.5000 0.5000 207,600
Aug 10, 2023 0.5200 0.5200 0.4900 0.5000 0.5000 80,900
Aug 9, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 469,200
Aug 8, 2023 0.5200 0.5200 0.4900 0.5000 0.5000 174,300
Aug 7, 2023 0.5200 0.5300 0.5000 0.5200 0.5200 72,400
Aug 4, 2023 0.5000 0.5200 0.5000 0.5200 0.5200 43,500
Aug 3, 2023 0.5100 0.5200 0.5000 0.5100 0.5100 205,000
Aug 2, 2023 0.5400 0.5400 0.5000 0.5100 0.5100 85,300
Aug 1, 2023 0.5200 0.5400 0.5200 0.5300 0.5300 80,700
Jul 31, 2023 0.5300 0.5500 0.5100 0.5300 0.5300 735,600
Jul 28, 2023 0.5200 0.5400 0.5100 0.5300 0.5300 66,400
Jul 27, 2023 0.5300 0.5400 0.5300 0.5400 0.5400 57,700
Jul 26, 2023 0.5300 0.5500 0.5200 0.5400 0.5400 141,300
Jul 25, 2023 0.5400 0.5500 0.5400 0.5500 0.5500 81,400
Jul 24, 2023 0.5100 0.5400 0.5100 0.5400 0.5400 241,200
Jul 21, 2023 0.5400 0.5400 0.5300 0.5400 0.5400 59,100
Jul 20, 2023 0.5400 0.5500 0.5300 0.5300 0.5300 91,100
Jul 19, 2023 0.5300 0.5600 0.5300 0.5400 0.5400 49,400
Jul 18, 2023 0.5300 0.5600 0.5200 0.5300 0.5300 283,900
Jul 17, 2023 0.5700 0.5700 0.5400 0.5400 0.5400 112,000
Jul 14, 2023 0.5400 0.5600 0.5400 0.5500 0.5500 82,600
Jul 13, 2023 0.5700 0.5700 0.5400 0.5600 0.5600 394,600
Jul 12, 2023 0.5500 0.5600 0.5300 0.5500 0.5500 99,700
Jul 11, 2023 0.5600 0.5700 0.5400 0.5500 0.5500 53,900
Jul 10, 2023 0.5500 0.5700 0.5300 0.5500 0.5500 173,600
Jul 7, 2023 0.5500 0.5700 0.5400 0.5600 0.5600 79,600
Jul 6, 2023 0.5900 0.6000 0.5500 0.5500 0.5500 519,900
Jul 5, 2023 0.6400 0.6400 0.5900 0.6000 0.6000 563,700
Jul 3, 2023 0.5900 0.6500 0.5800 0.6400 0.6400 136,200
Jun 30, 2023 0.5900 0.6000 0.5800 0.5900 0.5900 65,000
Jun 29, 2023 0.5800 0.5900 0.5700 0.5900 0.5900 37,300
Jun 28, 2023 0.5500 0.5900 0.5300 0.5900 0.5900 96,800
Jun 27, 2023 0.5500 0.5800 0.5500 0.5800 0.5800 62,900
Jun 26, 2023 0.5300 0.5600 0.5300 0.5600 0.5600 38,600
Jun 23, 2023 0.5400 0.5600 0.5200 0.5400 0.5400 91,300
Jun 22, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 156,200
Jun 21, 2023 0.5800 0.5900 0.5500 0.5500 0.5500 247,600
Jun 20, 2023 0.5800 0.5800 0.5700 0.5800 0.5800 83,000
Jun 16, 2023 0.5700 0.5800 0.5600 0.5800 0.5800 76,300
Jun 15, 2023 0.5600 0.5700 0.5500 0.5600 0.5600 100,800
Jun 14, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 32,900
Jun 13, 2023 0.5600 0.5600 0.5400 0.5600 0.5600 81,700
Jun 12, 2023 0.5500 0.5700 0.5500 0.5600 0.5600 97,200
Jun 9, 2023 0.5200 0.5500 0.5200 0.5500 0.5500 117,500
Jun 8, 2023 0.5300 0.5300 0.5200 0.5300 0.5300 62,500
Jun 7, 2023 0.5200 0.5400 0.5100 0.5200 0.5200 79,100
Jun 6, 2023 0.5300 0.5300 0.5100 0.5200 0.5200 397,500
Jun 5, 2023 0.5200 0.5200 0.5000 0.5100 0.5100 38,600
Jun 2, 2023 0.5000 0.5300 0.5000 0.5100 0.5100 400,400
Jun 1, 2023 0.5000 0.5100 0.5000 0.5000 0.5000 83,800
May 31, 2023 0.5100 0.5100 0.4900 0.4900 0.4900 94,200
May 30, 2023 0.5200 0.5200 0.4900 0.5000 0.5000 78,200
May 26, 2023 0.4900 0.5100 0.4800 0.5000 0.5000 105,300
May 25, 2023 0.5000 0.5100 0.4700 0.4700 0.4700 751,100
May 24, 2023 0.5800 0.5800 0.4900 0.5000 0.5000 837,200
May 23, 2023 0.5700 0.5700 0.5400 0.5500 0.5500 374,100
May 22, 2023 0.5700 0.5800 0.5600 0.5700 0.5700 270,900
May 19, 2023 0.5800 0.5900 0.5700 0.5700 0.5700 68,300
May 18, 2023 0.5500 0.5900 0.5500 0.5700 0.5700 95,200
May 17, 2023 0.5600 0.5700 0.5400 0.5500 0.5500 166,500
May 16, 2023 0.5500 0.5600 0.5500 0.5500 0.5500 397,400
May 15, 2023 0.5500 0.5700 0.5500 0.5600 0.5600 226,200
May 12, 2023 0.5900 0.5900 0.5500 0.5500 0.5500 382,100
May 11, 2023 0.5900 0.5900 0.5600 0.5700 0.5700 161,200
May 10, 2023 0.6100 0.6100 0.5800 0.5900 0.5900 174,200
May 9, 2023 0.6000 0.6200 0.6000 0.6100 0.6100 56,800
May 8, 2023 0.6500 0.6500 0.6000 0.6000 0.6000 244,600
May 5, 2023 0.6100 0.6200 0.5900 0.6000 0.6000 254,500
May 4, 2023 0.6400 0.6400 0.5900 0.6000 0.6000 429,800
May 3, 2023 0.6300 0.6900 0.6300 0.6300 0.6300 1,052,900
May 2, 2023 0.5600 0.5900 0.5600 0.5700 0.5700 167,900
May 1, 2023 0.5800 0.6000 0.5600 0.5600 0.5600 121,000
Apr 28, 2023 0.5700 0.6000 0.5700 0.6000 0.6000 108,000
Apr 27, 2023 0.6000 0.6000 0.5800 0.5800 0.5800 125,400
Apr 26, 2023 0.5700 0.5900 0.5700 0.5900 0.5900 64,400
Apr 25, 2023 0.6000 0.6100 0.5600 0.5700 0.5700 97,000
Apr 24, 2023 0.5900 0.6200 0.5700 0.6000 0.6000 171,800

Related Tickers

MLX.AX Metals X Limited
0.4700
-1.05%
 
FIL.TO Filo Corp.
24.37
-0.45%
 
KLD.V Kenorland Minerals Ltd.
0.7800
0.00%
 
AFM.V Alphamin Resources Corp.
1.1000
-2.65%
 
SKE Skeena Resources Limited
4.7200
-1.26%
 
WRN Western Copper and Gold Corporation
1.4200
0.00%
 
EMX EMX Royalty Corporation
1.8999
+0.52%
 
AZM.V Azimut Exploration Inc.
0.6100
-4.69%
 
SRL.V Salazar Resources Limited
0.0750
0.00%
 
FPX.V FPX Nickel Corp.
0.3200
+1.59%