Free Trial

Trilogy Metals (TMQ) Stock Chart & Stock Price History

→ The most important AI company you've never heard of (From Manward Press) (Ad)
Free TMQ Stock Alerts
C$0.75
+0.03 (+4.17%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Trilogy Metals Stock Price Performance

5 Day
Performance
+36.36%
1 Month
Performance
+7.14%
3 Month
Performance
+31.58%
6 Month
Performance
+25.00%
Year-To-Date
Performance
+29.31%
1 Year
Performance
+2.74%
Receive TMQ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Trilogy Metals and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
This is the best new way to score with AI
If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.
Click now for the best way into the newest AI projects

TMQ Stock Chart for Thursday, May, 16, 2024

TMQ Chart by TradingView

Trilogy Metals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024C$0.72C$0.75
+4.17%		C$0.75C$0.6743,750 shsC$119.81 million
05/14/2024C$0.74C$0.72
-2.70%		C$0.73C$0.6725,666 shsC$115.02 million
05/13/2024C$0.55C$0.74
+34.55%		C$0.75C$0.54102,394 shsC$118.22 million
05/10/2024C$0.56C$0.55
-1.79%		C$0.55C$0.5240,641 shsC$87.86 million
05/09/2024C$0.56C$0.56C$0.56C$0.5320,500 shsC$89.46 million
05/08/2024C$0.56C$0.56C$0.56C$0.563,500 shsC$89.46 million
05/07/2024C$0.56C$0.56C$0.56C$0.563,521 shsC$89.46 million
05/06/2024C$0.57C$0.56
-1.75%		C$0.56C$0.563,521 shsC$89.46 million
05/03/2024C$0.57C$0.57C$0.57C$0.571,330 shsC$91.06 million
05/02/2024C$0.57C$0.57C$0.57C$0.5713,000 shsC$91.06 million
05/01/2024C$0.55C$0.57
+3.64%		C$0.57C$0.5421,000 shsC$91.06 million
04/30/2024C$0.55C$0.55C$0.55C$0.543,630 shsC$87.86 million
04/29/2024C$0.55C$0.55C$0.57C$0.5518,000 shsC$87.86 million
04/26/2024C$0.59C$0.55
-6.78%		C$0.57C$0.556,800 shsC$87.86 million
04/25/2024C$0.56C$0.59
+5.36%		C$0.59C$0.5622,101 shsC$94.25 million
04/24/2024C$0.54C$0.56
+3.70%		C$0.57C$0.5426,442 shsC$89.46 million
04/23/2024C$0.57C$0.54
-5.26%		C$0.57C$0.5411,009 shsC$86.27 million
04/22/2024C$0.55C$0.57
+3.64%		C$0.59C$0.5319,998 shsC$91.06 million
04/19/2024C$0.51C$0.55
+7.84%		C$0.55C$0.4537,000 shsC$87.86 million
04/18/2024C$0.53C$0.51
-3.77%		C$0.53C$0.4779,966 shsC$81.47 million
04/17/2024C$0.70C$0.53
-24.29%		C$0.55C$0.34324,007 shsC$84.67 million
04/16/2024C$0.70C$0.70C$0.70C$0.7020,000 shsC$111.83 million
04/15/2024C$0.75C$0.70
-6.67%		C$0.75C$0.7017,585 shsC$111.83 million
04/12/2024C$0.76C$0.75
-1.32%		C$0.77C$0.74158,400 shsC$119.81 million
04/11/2024C$0.73C$0.76
+4.11%		C$0.76C$0.738,073 shsC$121.41 million
04/10/2024C$0.67C$0.73
+8.96%		C$0.74C$0.6872,214 shsC$116.62 million
04/09/2024C$0.66C$0.67
+1.52%		C$0.67C$0.6617,635 shsC$107.03 million
04/08/2024C$0.66C$0.66C$0.70C$0.6519,150 shsC$105.44 million
04/05/2024C$0.67C$0.66
-1.49%		C$0.68C$0.6621,670 shsC$105.44 million
04/04/2024C$0.69C$0.67
-2.90%		C$0.71C$0.6736,870 shsC$107.03 million
04/03/2024C$0.74C$0.69
-6.76%		C$0.72C$0.6923,894 shsC$110.23 million
04/02/2024C$0.70C$0.74
+5.71%		C$0.74C$0.697,218 shsC$118.22 million
04/01/2024C$0.67C$0.70
+4.48%		C$0.70C$0.7014,153 shsC$111.83 million
03/29/2024C$0.67C$0.67C$0.71C$0.6747,212 shsC$107.03 million
03/28/2024C$0.70C$0.67
-4.29%		C$0.71C$0.6747,212 shsC$107.03 million
03/27/2024C$0.67C$0.70
+4.48%		C$0.70C$0.703,000 shsC$111.83 million
03/26/2024C$0.69C$0.67
-2.90%		C$0.72C$0.6724,487 shsC$107.03 million
03/25/2024C$0.67C$0.69
+2.99%		C$0.69C$0.6711,241 shsC$110.23 million
03/22/2024C$0.63C$0.67
+6.35%		C$0.69C$0.6514,065 shsC$107.03 million
03/21/2024C$0.63C$0.63C$0.65C$0.631,040 shsC$100.64 million
The most important AI company you've never heard of (Ad)

Because this small company solves the BIGGEST problem with Nvidia's AI chips. Already, Amazon, Microsoft, Google and others are lining up to get this company's products.

Get the full story on this secret AI company poised for massive growth
03/20/2024C$0.63C$0.63C$0.65C$0.6311,132 shsC$100.64 million
03/19/2024C$0.64C$0.63
-1.56%		C$0.63C$0.6213,142 shsC$100.64 million
03/18/2024C$0.62C$0.64
+3.23%		C$0.66C$0.6160,521 shsC$102.24 million
03/15/2024C$0.67C$0.62
-7.46%		C$0.67C$0.5737,900 shsC$99.05 million
03/14/2024C$0.71C$0.67
-5.63%		C$0.70C$0.6619,998 shsC$107.03 million
03/13/2024C$0.60C$0.71
+18.33%		C$0.71C$0.5926,435 shsC$113.42 million
03/12/2024C$0.59C$0.60
+1.69%		C$0.61C$0.602,501 shsC$95.85 million
03/11/2024C$0.63C$0.59
-6.35%		C$0.62C$0.595,932 shsC$94.25 million
03/08/2024C$0.59C$0.63
+6.78%		C$0.64C$0.6122,969 shsC$100.64 million
03/07/2024C$0.58C$0.59
+1.72%		C$0.59C$0.582,000 shsC$94.25 million
03/06/2024C$0.58C$0.58C$0.62C$0.5826,754 shsC$92.66 million
03/05/2024C$0.59C$0.58
-1.69%		C$0.62C$0.5826,754 shsC$92.66 million
03/04/2024C$0.62C$0.59
-4.84%		C$0.61C$0.5821,287 shsC$94.25 million
03/01/2024C$0.58C$0.62
+6.90%		C$0.62C$0.593,787 shsC$99.05 million
02/29/2024C$0.58C$0.58C$0.58C$0.5811,066 shsC$92.66 million
02/28/2024C$0.58C$0.58C$0.58C$0.5512,500 shsC$92.66 million
02/27/2024C$0.60C$0.58
-3.33%		C$0.58C$0.5512,536 shsC$92.66 million
02/26/2024C$0.60C$0.60C$0.60C$0.602,733 shsC$95.85 million
02/22/2024C$0.60C$0.60C$0.60C$0.602,800 shsC$95.85 million
02/21/2024C$0.62C$0.60
-3.23%		C$0.60C$0.602,798 shsC$95.85 million
02/20/2024C$0.57C$0.62
+8.77%		C$0.62C$0.5613,500 shsC$99.05 million
02/19/2024C$0.57C$0.57C$0.63C$0.5724,100 shsC$91.06 million
02/16/2024C$0.57C$0.57C$0.63C$0.5724,100 shsC$91.06 million
02/15/2024C$0.60C$0.57
-5.00%		C$0.62C$0.573,500 shsC$88.85 million

Related Companies:
This page (TSE:TMQ) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
This unknown company solves the biggest issue with AI
Manward Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Charles Payne Demystifies Options
Unstoppable Prosperity