Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Delayed Quote USD

Trilogy Metals Inc. (TMQ)

Compare
1.4600
+0.1400
+(10.61%)
At close: April 11 at 4:00:00 PM EDT
1.4500
-0.01
(-0.68%)
After hours: April 11 at 5:51:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.36001.50001.35001.46001.4600429,100
Apr 10, 20251.29001.36001.27001.32001.3200272,700
Apr 9, 20251.15001.34001.15001.29001.2900595,500
Apr 8, 20251.45001.49001.19001.19001.1900574,200
Apr 7, 20251.30001.53001.30001.35001.3500694,300
Apr 4, 20251.56001.56001.32001.42001.42001,139,100
Apr 3, 20251.45001.61001.43001.58001.5800642,300
Apr 2, 20251.54001.57001.54001.56001.5600231,100
Apr 1, 20251.54001.62001.54001.59001.5900438,200
Mar 31, 20251.59001.61001.51001.55001.5500592,500
Mar 28, 20251.70001.73001.58001.62001.6200416,800
Mar 27, 20251.77001.82001.65001.68001.6800369,900
Mar 26, 20251.84001.89001.72001.79001.7900357,900
Mar 25, 20252.00002.04001.83001.83001.8300764,400
Mar 24, 20251.82002.09001.82001.99001.99001,933,000
Mar 21, 20251.69001.85001.63001.79001.79002,459,800
Mar 20, 20251.61001.63001.56001.62001.6200341,100
Mar 19, 20251.58001.63001.55001.61001.6100196,600
Mar 18, 20251.60001.60001.54001.58001.5800261,500
Mar 17, 20251.56001.62001.54001.59001.5900247,100
Mar 14, 20251.52001.60001.47001.59001.5900467,500
Mar 13, 20251.49001.53001.41001.50001.5000352,500
Mar 12, 20251.36001.50001.35001.50001.5000401,700
Mar 11, 20251.25001.35001.19001.34001.3400280,600
Mar 10, 20251.29001.30001.23001.25001.2500251,200
Mar 7, 20251.35001.35001.26001.28001.2800125,600
Mar 6, 20251.35001.38001.31001.34001.340084,800
Mar 5, 20251.32001.35001.32001.35001.3500179,800
Mar 4, 20251.31001.33001.25001.31001.3100296,800
Mar 3, 20251.41001.43001.31001.34001.3400193,400
Feb 28, 20251.42001.45001.39001.43001.4300173,100
Feb 27, 20251.50001.57001.42001.42001.4200561,800
Feb 26, 20251.40001.50001.36001.48001.4800419,600
Feb 25, 20251.45001.48001.30001.30001.3000581,600
Feb 24, 20251.70001.70001.45001.48001.4800764,400
Feb 21, 20251.49001.76001.42001.68001.68006,615,600
Feb 20, 20251.40001.58001.40001.49001.49001,736,700
Feb 19, 20251.34001.45001.34001.40001.4000931,000
Feb 18, 20251.35001.46001.32001.32001.3200703,200
Feb 14, 20251.28001.35001.25001.35001.3500714,500
Feb 13, 20251.26001.28001.24001.25001.2500198,300
Feb 12, 20251.25001.27001.24001.24001.2400134,200
Feb 11, 20251.31001.31001.24001.26001.2600188,700
Feb 10, 20251.32001.32001.27001.28001.2800173,300
Feb 7, 20251.30001.32001.26001.28001.2800140,400
Feb 6, 20251.34001.34001.28001.31001.3100137,500
Feb 5, 20251.37001.37001.29001.31001.3100297,700
Feb 4, 20251.35001.38001.32001.35001.3500316,600
Feb 3, 20251.23001.33001.22001.32001.3200222,000
Jan 31, 20251.27001.31001.25001.25001.2500181,500
Jan 30, 20251.22001.29001.22001.24001.2400129,300
Jan 29, 20251.27001.31001.22001.23001.2300222,500
Jan 28, 20251.20001.26001.16001.26001.2600241,500
Jan 27, 20251.37001.37001.20001.22001.2200499,400
Jan 24, 20251.46001.47001.34001.40001.4000442,900
Jan 23, 20251.44001.48001.38001.44001.4400767,100
Jan 22, 20251.37001.42001.29001.42001.4200782,400
Jan 21, 20251.32001.38001.24001.32001.3200899,300
Jan 17, 20251.12001.21001.11001.20001.2000412,300
Jan 16, 20251.16001.17001.10001.10001.1000200,600
Jan 15, 20251.12001.16001.08001.15001.1500292,400
Jan 14, 20251.11001.11001.07001.09001.0900125,600
Jan 13, 20251.07001.11001.06001.08001.0800175,900
Jan 10, 20251.13001.13001.06001.11001.1100309,000
Jan 8, 20251.13001.14001.10001.14001.1400112,500
Jan 7, 20251.17001.17001.13001.13001.130084,200
Jan 6, 20251.20001.21001.15001.16001.1600184,700
Jan 3, 20251.23001.23001.15001.17001.1700250,600
Jan 2, 20251.16001.24001.14001.19001.1900297,000
Dec 31, 20241.15001.16001.12001.16001.1600110,100
Dec 30, 20241.13001.15001.09001.14001.1400207,300
Dec 27, 20241.15001.16001.09001.12001.1200316,500
Dec 26, 20241.15001.26001.13001.19001.1900558,000
Dec 24, 20241.09001.12001.08001.11001.110047,000
Dec 23, 20241.11001.12001.08001.10001.1000113,900
Dec 20, 20241.08001.12001.06001.10001.1000200,500
Dec 19, 20241.12001.12001.06001.08001.0800197,200
Dec 18, 20241.12001.13001.06001.10001.1000264,800
Dec 17, 20241.12001.15001.08001.08001.0800290,700
Dec 16, 20241.15001.15001.11001.14001.1400151,600
Dec 13, 20241.13001.15001.10001.13001.1300141,400
Dec 12, 20241.18001.19001.11001.13001.1300436,300
Dec 11, 20241.09001.20001.07001.20001.20001,373,900
Dec 10, 20241.03001.05000.99001.04001.0400634,800
Dec 9, 20241.12001.15001.03001.03001.0300347,000
Dec 6, 20241.04001.11001.04001.08001.0800453,100
Dec 5, 20241.11001.16001.02001.02001.0200493,000
Dec 4, 20241.07001.19001.07001.14001.1400308,200
Dec 3, 20241.10001.14001.06001.07001.0700534,100
Dec 2, 20241.21001.22001.11001.11001.1100565,200
Nov 29, 20241.20001.25001.19001.23001.2300102,300
Nov 27, 20241.29001.29001.21001.21001.2100180,500
Nov 26, 20241.30001.31001.25001.25001.2500314,000
Nov 25, 20241.33001.39001.30001.32001.3200248,300
Nov 22, 20241.37001.40001.29001.33001.3300579,300
Nov 21, 20241.15001.39001.12001.35001.3500601,700
Nov 20, 20241.27001.27001.14001.14001.1400337,700
Nov 19, 20241.19001.30001.17001.27001.2700972,000
Nov 18, 20241.28001.29001.11001.21001.2100872,400
Nov 15, 20240.95001.33000.95001.28001.28004,505,100
Nov 14, 20241.03001.03000.91000.94000.9400555,700
Nov 13, 20241.04001.05000.99001.01001.0100381,300
Nov 12, 20240.98001.05000.96001.02001.0200569,600
Nov 11, 20241.02001.07000.91001.04001.0400739,900
Nov 8, 20241.04001.09000.99001.01001.01001,656,800
Nov 7, 20241.05001.10000.92001.02001.02003,487,600
Nov 6, 20240.80001.29000.78001.02001.020083,395,300
Nov 5, 20240.59000.62000.55000.57000.5700171,200
Nov 4, 20240.60000.62000.56000.57000.5700387,900
Nov 1, 20240.65000.65000.61000.64000.6400122,800
Oct 31, 20240.67000.68000.60000.63000.6300148,000
Oct 30, 20240.67000.68000.65000.66000.6600187,200
Oct 29, 20240.68000.69000.64000.66000.6600218,200
Oct 28, 20240.68000.70000.65000.68000.6800267,700
Oct 25, 20240.60000.67000.58000.65000.6500385,200
Oct 24, 20240.63000.63000.59000.60000.6000204,800
Oct 23, 20240.64000.64000.61000.63000.6300194,500
Oct 22, 20240.61000.65000.61000.62000.6200187,600
Oct 21, 20240.64000.66000.61000.62000.6200308,200
Oct 18, 20240.62000.65000.60000.60000.6000371,400
Oct 17, 20240.53000.61000.52000.57000.5700625,600
Oct 16, 20240.52000.54000.52000.53000.5300217,200
Oct 15, 20240.52000.52000.49000.51000.510090,500
Oct 14, 20240.51000.52000.50000.52000.520030,300
Oct 11, 20240.49000.51000.49000.50000.5000100,900
Oct 10, 20240.50000.50000.49000.50000.500019,000
Oct 9, 20240.49000.51000.49000.50000.500062,900
Oct 8, 20240.48000.50000.47000.49000.490037,800
Oct 7, 20240.49000.50000.48000.49000.490071,800
Oct 4, 20240.48000.49000.47000.48000.480023,100
Oct 3, 20240.47000.50000.47000.48000.480054,000
Oct 2, 20240.48000.50000.47000.48000.480064,900
Oct 1, 20240.50000.50000.48000.49000.490033,700
Sep 30, 20240.49000.50000.47000.48000.480076,800
Sep 27, 20240.51000.51000.48000.49000.490086,000
Sep 26, 20240.51000.52000.49000.50000.5000184,600
Sep 25, 20240.49000.50000.49000.50000.500041,400
Sep 24, 20240.49000.50000.49000.49000.4900303,300
Sep 23, 20240.49000.49000.49000.49000.490083,300
Sep 20, 20240.49000.50000.49000.49000.490059,600
Sep 19, 20240.49000.50000.49000.50000.5000108,900
Sep 18, 20240.50000.50000.49000.50000.500080,400
Sep 17, 20240.52000.52000.50000.51000.510043,100
Sep 16, 20240.49000.51000.48000.51000.510054,300
Sep 13, 20240.48000.50000.48000.49000.490091,700
Sep 12, 20240.50000.51000.47000.50000.500051,300
Sep 11, 20240.52000.52000.49000.50000.5000239,500
Sep 10, 20240.53000.53000.51000.52000.5200145,600
Sep 9, 20240.51000.53000.50000.52000.520044,800
Sep 6, 20240.53000.54000.51000.52000.5200131,800
Sep 5, 20240.53000.54000.51000.53000.5300134,300
Sep 4, 20240.54000.54000.52000.52000.5200387,000
Sep 3, 20240.55000.55000.52000.52000.5200230,600
Aug 30, 20240.53000.54000.52000.54000.540046,300
Aug 29, 20240.53000.53000.52000.53000.530046,000
Aug 28, 20240.53000.54000.53000.53000.530048,700
Aug 27, 20240.53000.53000.53000.53000.5300101,600
Aug 26, 20240.54000.54000.52000.53000.5300137,300
Aug 23, 20240.54000.54000.52000.53000.530067,200
Aug 22, 20240.54000.54000.52000.54000.5400104,400
Aug 21, 20240.54000.54000.52000.54000.540053,700
Aug 20, 20240.53000.54000.52000.54000.540041,700
Aug 19, 20240.51000.54000.51000.53000.530077,800
Aug 16, 20240.54000.54000.48000.53000.5300409,100
Aug 15, 20240.51000.54000.48000.54000.5400211,300
Aug 14, 20240.50000.60000.47000.51000.5100562,300
Aug 13, 20240.55000.55000.48000.50000.5000444,900
Aug 12, 20240.57000.57000.55000.55000.5500149,300
Aug 9, 20240.57000.59000.57000.57000.570029,000
Aug 8, 20240.57000.59000.57000.57000.570048,600
Aug 7, 20240.59000.64000.57000.58000.5800118,100
Aug 6, 20240.60000.60000.58000.59000.590052,600
Aug 5, 20240.59000.60000.57000.59000.5900111,300
Aug 2, 20240.64000.66000.61000.62000.6200225,900
Aug 1, 20240.68000.68000.65000.65000.6500616,900
Jul 31, 20240.68000.70000.67000.68000.6800572,800
Jul 30, 20240.69000.70000.69000.69000.6900264,400
Jul 29, 20240.69000.71000.65000.70000.7000280,900
Jul 26, 20240.70000.70000.64000.68000.6800206,100
Jul 25, 20240.63000.68000.58000.68000.6800901,300
Jul 24, 20240.64000.66000.62000.64000.6400989,500
Jul 23, 20240.64000.66000.63000.64000.64001,693,900
Jul 22, 20240.67000.68000.63000.66000.6600404,600
Jul 19, 20240.68000.68000.65000.68000.6800577,300
Jul 18, 20240.64000.68000.62000.68000.6800354,600
Jul 17, 20240.68000.68000.63000.64000.6400212,800
Jul 16, 20240.58000.67000.58000.67000.6700959,200
Jul 15, 20240.60000.61000.57000.58000.5800694,300
Jul 12, 20240.53000.57000.53000.55000.5500170,000
Jul 11, 20240.53000.54000.51000.52000.5200221,700
Jul 10, 20240.51000.53000.51000.52000.520039,200
Jul 9, 20240.51000.52000.50000.52000.520099,700
Jul 8, 20240.49000.51000.49000.51000.510080,400
Jul 5, 20240.52000.52000.49000.49000.4900155,800
Jul 3, 20240.50000.51000.48000.51000.510030,900
Jul 2, 20240.51000.51000.49000.50000.5000117,500
Jul 1, 20240.51000.53000.49000.51000.5100128,200
Jun 28, 20240.45000.52000.45000.51000.5100283,900
Jun 27, 20240.46000.47000.44000.44000.440051,400
Jun 26, 20240.46000.47000.43000.45000.450031,300
Jun 25, 20240.50000.50000.46000.46000.460040,500
Jun 24, 20240.50000.51000.47000.49000.490067,600
Jun 21, 20240.44000.51000.44000.51000.5100172,200
Jun 20, 20240.44000.47000.44000.45000.4500124,700
Jun 18, 20240.45000.46000.45000.45000.450052,800
Jun 17, 20240.45000.46000.42000.46000.460065,500
Jun 14, 20240.46000.48000.45000.45000.450094,500
Jun 13, 20240.47000.48000.46000.47000.4700129,000
Jun 12, 20240.47000.49000.46000.49000.4900118,600
Jun 11, 20240.48000.50000.48000.48000.480058,400
Jun 10, 20240.49000.50000.48000.48000.4800100,600
Jun 7, 20240.50000.50000.49000.49000.490097,900
Jun 6, 20240.48000.50000.48000.50000.500080,100
Jun 5, 20240.48000.50000.48000.48000.4800137,100
Jun 4, 20240.49000.50000.48000.49000.4900171,600
Jun 3, 20240.49000.51000.49000.49000.4900245,000
May 31, 20240.51000.51000.49000.50000.5000108,800
May 30, 20240.50000.51000.48000.51000.510060,700
May 29, 20240.50000.51000.48000.51000.510054,500
May 28, 20240.50000.51000.49000.50000.5000135,200
May 24, 20240.50000.51000.49000.50000.500097,100
May 23, 20240.48000.51000.48000.49000.490092,600
May 22, 20240.51000.52000.48000.48000.4800123,900
May 21, 20240.50000.53000.49000.51000.5100179,000
May 20, 20240.48000.53000.48000.53000.5300113,800
May 17, 20240.51000.53000.47000.48000.48001,127,100
May 16, 20240.55000.58000.50000.50000.5000485,900
May 15, 20240.53000.56000.50000.53000.5300520,400
May 14, 20240.54000.54000.48000.53000.5300543,900
May 13, 20240.40000.55000.40000.55000.55001,004,800
May 10, 20240.40000.41000.39000.41000.4100186,400
May 9, 20240.40000.41000.39000.41000.4100126,800
May 8, 20240.41000.42000.40000.40000.400037,900
May 7, 20240.39000.42000.39000.41000.410073,200
May 6, 20240.40000.41000.40000.40000.4000140,500
May 3, 20240.42000.42000.40000.40000.4000175,500
May 2, 20240.41000.42000.41000.41000.410082,600
May 1, 20240.40000.41000.40000.40000.400029,800
Apr 30, 20240.40000.41000.39000.40000.4000108,700
Apr 29, 20240.40000.42000.39000.42000.420093,200
Apr 26, 20240.41000.43000.41000.41000.4100169,300
Apr 25, 20240.42000.43000.41000.42000.4200155,500
Apr 24, 20240.41000.42000.40000.41000.4100132,400
Apr 23, 20240.42000.43000.39000.42000.4200755,700
Apr 22, 20240.40000.43000.39000.42000.4200575,900
Apr 19, 20240.39000.39000.35000.39000.3900579,200
Apr 18, 20240.38000.39000.35000.37000.3700553,200
Apr 17, 20240.27000.40000.25000.40000.40004,079,600
Apr 16, 20240.51000.51000.50000.50000.5000239,200
Apr 15, 20240.56000.56000.51000.51000.5100185,200
Apr 12, 20240.53000.57000.52000.53000.5300638,600

Related Tickers

WRN Western Copper and Gold Corporation
1.0800
+6.93%
 
NGXXF NGEx Minerals Ltd.
8.29
-0.12%
 
FGOVF Freegold Ventures Limited
0.7220
+20.33%
 
NAK Northern Dynasty Minerals Ltd.
0.9650
+4.75%
 
EMX EMX Royalty Corporation
2.1400
+5.94%
 
AFMJF Alphamin Resources Corp.
0.5900
-4.07%
 
ALS.TO Altius Minerals Corporation
23.84
+3.03%
 
VZLA Vizsla Silver Corp.
2.1200
+6.53%
 
IVPAF Ivanhoe Mines Ltd.
8.48
-0.24%
 
USAS Americas Gold and Silver Corporation
0.5369
+9.57%