Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Trilogy Metals Inc. Common Stock (TSX:TMQ)

2.210 -0.070 (-3.07%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2025	2.320	2.330	2.210	2.210	11,901	-0.07(-3.07%)
Aug 21, 2025	2.210	2.350	2.210	2.280	20,202	-0.05(-2.15%)
Aug 20, 2025	2.270	2.330	2.200	2.330	10,401	+0.08(+3.56%)
Aug 19, 2025	2.250	2.270	2.170	2.250	27,386	+0.01(+0.45%)
Aug 18, 2025	2.380	2.380	2.100	2.240	20,199	-0.13(-5.49%)
Aug 15, 2025	2.120	2.370	2.110	2.370	12,542	+0.18(+8.22%)
Aug 14, 2025	2.180	2.220	2.120	2.190	3,160	+0.01(+0.46%)
Aug 13, 2025	2.250	2.250	2.150	2.180	10,600	-0.02(-0.91%)
Aug 12, 2025	2.110	2.220	2.110	2.200	13,960	+0.11(+5.26%)
Aug 11, 2025	2.070	2.200	2.070	2.090	8,675	+0.10(+5.03%)
Aug 08, 2025	2.010	2.090	1.990	1.990	7,200	-0.06(-2.93%)
Aug 07, 2025	2.160	2.160	1.960	2.050	26,830	-0.11(-5.09%)
Aug 06, 2025	2.210	2.210	2.130	2.160	8,295	+0.01(+0.47%)
Aug 05, 2025	2.180	2.180	2.090	2.150	13,427	+0.01(+0.47%)
Aug 01, 2025				2.140	0	-0.05(-2.28%)
Jul 31, 2025	2.250	2.290	2.190	2.190	21,541	-0.07(-3.10%)
Jul 30, 2025	2.450	2.480	2.240	2.260	27,553	-0.20(-8.13%)
Jul 29, 2025	2.500	2.500	2.320	2.460	32,016	-0.09(-3.53%)
Jul 28, 2025	2.620	2.640	2.510	2.550	9,491	-0.12(-4.49%)
Jul 25, 2025	2.610	2.670	2.590	2.670	3,846	+0.05(+1.91%)
Jul 24, 2025	2.740	2.740	2.560	2.620	19,681	-0.14(-5.07%)
Jul 23, 2025	2.720	2.800	2.660	2.760	24,197	+0.06(+2.22%)
Jul 22, 2025	2.610	2.700	2.470	2.700	24,418	+0.16(+6.30%)
Jul 21, 2025	2.580	2.650	2.540	2.540	8,080	-0.06(-2.31%)
Jul 18, 2025	2.620	2.690	2.570	2.600	30,100	+0.01(+0.39%)
Jul 17, 2025	2.960	2.960	2.570	2.590	122,940	-0.06(-2.26%)
Jul 16, 2025	2.590	2.660	2.530	2.650	77,612	+0.08(+3.11%)
Jul 15, 2025	2.500	2.590	2.420	2.570	141,227	+0.04(+1.58%)
Jul 14, 2025	2.330	2.770	2.330	2.530	143,609	+0.20(+8.58%)
Jul 11, 2025	2.310	2.380	2.280	2.330	33,734	+0.07(+3.10%)
Jul 10, 2025	2.130	2.360	2.070	2.260	61,679	+0.18(+8.65%)
Jul 09, 2025	2.140	2.140	2.050	2.080	20,872	-0.06(-2.80%)
Jul 08, 2025	1.830	2.180	1.830	2.140	27,082	+0.34(+18.89%)
Jul 07, 2025	1.760	1.820	1.760	1.800	13,206	-0.03(-1.64%)
Jul 04, 2025	1.810	1.850	1.830	1.830	2,378	+0.00(+0.00%)
Jul 03, 2025	1.870	1.870	1.790	1.830	2,900	-0.03(-1.61%)
Jul 02, 2025	1.880	1.880	1.810	1.860	10,923	+0.01(+0.54%)
Jun 30, 2025				1.850	0	-0.10(-5.13%)
Jun 27, 2025	2.020	2.020	1.950	1.950	4,400	-0.03(-1.52%)
Jun 26, 2025	1.950	2.080	1.950	1.980	11,607	+0.06(+3.13%)
Jun 25, 2025	1.920	1.930	1.890	1.920	2,102	+0.00(+0.00%)
Jun 24, 2025	1.960	1.960	1.880	1.920	1,399	+0.00(+0.00%)
Jun 23, 2025	1.920	1.930	1.910	1.920	1,700	+0.02(+1.05%)
Jun 20, 2025	1.920	1.930	1.880	1.900	4,600	+0.05(+2.70%)
Jun 19, 2025	1.920	1.920	1.850	1.850	6,602	-0.08(-4.15%)
Jun 18, 2025	1.830	1.970	1.830	1.930	42,006	+0.09(+4.89%)
Jun 17, 2025	1.720	1.840	1.720	1.840	25,386	+0.11(+6.36%)
Jun 16, 2025	1.700	1.770	1.670	1.730	5,700	+0.04(+2.37%)
Jun 13, 2025	1.720	1.720	1.680	1.690	3,300	-0.02(-1.17%)
Jun 12, 2025	1.770	1.770	1.710	1.710	4,500	-0.09(-5.00%)
Jun 11, 2025	1.780	1.800	1.780	1.800	1,000	+0.03(+1.69%)
Jun 10, 2025	1.850	1.850	1.740	1.770	5,900	-0.05(-2.75%)
Jun 09, 2025	1.840	1.840	1.800	1.820	21,600	+0.04(+2.25%)
Jun 06, 2025	1.850	1.850	1.780	1.780	12,750	-0.07(-3.78%)
Jun 05, 2025	1.830	1.850	1.760	1.850	5,011	+0.10(+5.71%)
Jun 04, 2025	1.750	1.790	1.740	1.750	2,200	-0.01(-0.57%)
Jun 03, 2025	1.780	1.780	1.660	1.760	9,750	+0.11(+6.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Trilogy Metals Inc. Common Stock (TSX:TMQ)

Historical Prices