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 (NY:TMQ)

1.600 -0.050 (-3.03%)

Official Closing Price Updated: 8:00 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	1.660	1.700	1.600	1.600	307,785	-0.05(-3.03%)
Aug 21, 2025	1.620	1.690	1.610	1.650	255,194	+0.00(+0.00%)
Aug 20, 2025	1.590	1.650	1.570	1.650	341,666	+0.06(+3.77%)
Aug 19, 2025	1.610	1.640	1.560	1.590	338,735	-0.04(-2.45%)
Aug 18, 2025	1.690	1.740	1.500	1.630	431,029	-0.05(-2.98%)
Aug 15, 2025	1.560	1.680	1.520	1.680	988,817	+0.12(+7.69%)
Aug 14, 2025	1.590	1.600	1.535	1.560	797,484	-0.04(-2.50%)
Aug 13, 2025	1.610	1.640	1.560	1.600	212,499	+0.03(+1.91%)
Aug 12, 2025	1.520	1.615	1.510	1.570	470,889	+0.04(+2.61%)
Aug 11, 2025	1.520	1.600	1.510	1.530	291,438	+0.01(+0.66%)
Aug 08, 2025	1.470	1.530	1.460	1.520	242,205	+0.02(+1.33%)
Aug 07, 2025	1.570	1.620	1.430	1.500	486,370	-0.07(-4.46%)
Aug 06, 2025	1.560	1.610	1.560	1.570	166,026	-0.01(-0.63%)
Aug 05, 2025	1.580	1.600	1.530	1.580	159,752	-0.01(-0.63%)
Aug 04, 2025	1.580	1.640	1.550	1.590	128,490	+0.00(+0.00%)
Aug 01, 2025	1.570	1.605	1.510	1.590	414,912	+0.02(+1.27%)
Jul 31, 2025	1.620	1.660	1.570	1.570	501,319	-0.11(-6.55%)
Jul 30, 2025	1.800	1.800	1.615	1.680	665,058	-0.12(-6.67%)
Jul 29, 2025	1.830	1.830	1.680	1.800	487,974	-0.06(-3.23%)
Jul 28, 2025	1.940	1.940	1.820	1.860	406,143	-0.07(-3.63%)
Jul 25, 2025	1.890	1.930	1.880	1.930	201,735	+0.03(+1.58%)
Jul 24, 2025	1.970	2.000	1.880	1.900	252,195	-0.10(-5.00%)
Jul 23, 2025	1.970	2.060	1.950	2.000	796,881	+0.04(+2.04%)
Jul 22, 2025	1.920	1.980	1.810	1.960	775,661	+0.03(+1.55%)
Jul 21, 2025	1.900	1.937	1.870	1.930	382,043	+0.04(+2.12%)
Jul 18, 2025	1.910	2.000	1.870	1.890	461,297	-0.01(-0.53%)
Jul 17, 2025	2.020	2.050	1.860	1.900	853,414	-0.04(-2.06%)
Jul 16, 2025	1.940	1.970	1.820	1.940	774,989	+0.04(+2.11%)
Jul 15, 2025	1.860	1.900	1.760	1.900	712,747	+0.08(+4.40%)
Jul 14, 2025	1.730	2.020	1.720	1.820	2,459,052	+0.12(+7.06%)
Jul 11, 2025	1.670	1.738	1.660	1.700	564,463	+0.03(+1.80%)
Jul 10, 2025	1.520	1.740	1.520	1.670	998,580	+0.13(+8.44%)
Jul 09, 2025	1.590	1.590	1.490	1.540	429,850	-0.02(-1.28%)
Jul 08, 2025	1.350	1.600	1.326	1.560	1,840,101	+0.22(+16.42%)
Jul 07, 2025	1.320	1.340	1.300	1.340	237,877	-0.01(-0.74%)
Jul 03, 2025	1.360	1.380	1.310	1.350	166,591	-0.03(-2.17%)
Jul 02, 2025	1.390	1.400	1.330	1.380	309,204	-0.01(-0.72%)
Jul 01, 2025	1.360	1.390	1.340	1.390	273,598	+0.04(+2.96%)
Jun 30, 2025	1.430	1.483	1.350	1.350	495,250	-0.09(-6.25%)
Jun 27, 2025	1.450	1.487	1.430	1.440	351,768	+0.00(+0.00%)
Jun 26, 2025	1.400	1.530	1.390	1.440	531,044	+0.04(+2.86%)
Jun 25, 2025	1.410	1.415	1.380	1.400	327,044	+0.00(+0.36%)
Jun 24, 2025	1.400	1.420	1.360	1.395	368,706	-0.00(-0.36%)
Jun 23, 2025	1.390	1.410	1.355	1.400	391,640	+0.04(+2.94%)
Jun 20, 2025	1.430	1.430	1.360	1.360	357,345	-0.04(-2.86%)
Jun 18, 2025	1.330	1.440	1.322	1.400	753,170	+0.05(+3.70%)
Jun 17, 2025	1.280	1.360	1.280	1.350	466,568	+0.07(+5.47%)
Jun 16, 2025	1.260	1.310	1.220	1.280	380,647	+0.03(+2.40%)
Jun 13, 2025	1.290	1.290	1.230	1.250	204,449	-0.03(-2.34%)
Jun 12, 2025	1.280	1.300	1.250	1.280	152,518	+0.00(+0.00%)
Jun 11, 2025	1.290	1.310	1.280	1.280	146,814	-0.01(-0.78%)
Jun 10, 2025	1.330	1.330	1.270	1.290	265,333	-0.04(-3.01%)
Jun 09, 2025	1.350	1.360	1.310	1.330	218,042	+0.00(+0.00%)
Jun 06, 2025	1.330	1.360	1.300	1.330	342,371	+0.01(+0.76%)
Jun 05, 2025	1.350	1.370	1.295	1.320	247,297	+0.02(+1.54%)
Jun 04, 2025	1.270	1.320	1.268	1.300	269,616	+0.01(+0.78%)
Jun 03, 2025	1.270	1.300	1.200	1.290	423,852	+0.06(+4.88%)

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 (NY:TMQ)

Historical Prices