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)

5.270 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026				5.270	0	+0.04(+0.76%)
Apr 01, 2026	5.080	5.490	5.080	5.230	584,562	+0.22(+4.39%)
Mar 31, 2026	4.630	5.010	4.630	5.010	421,794	+0.46(+10.11%)
Mar 30, 2026	4.740	4.840	4.460	4.550	299,105	-0.11(-2.36%)
Mar 27, 2026	4.580	4.770	4.570	4.660	217,628	+0.04(+0.87%)
Mar 26, 2026	4.630	4.770	4.590	4.620	165,530	-0.18(-3.75%)
Mar 25, 2026	4.760	4.900	4.740	4.800	353,348	+0.17(+3.67%)
Mar 24, 2026	4.650	4.690	4.560	4.630	337,272	-0.10(-2.11%)
Mar 23, 2026	4.490	4.780	4.420	4.730	446,280	+0.26(+5.82%)
Mar 20, 2026	4.700	4.730	4.360	4.470	934,699	-0.31(-6.49%)
Mar 19, 2026	4.700	4.810	4.400	4.780	588,273	-0.10(-2.05%)
Mar 18, 2026	5.140	5.140	4.880	4.880	480,413	-0.33(-6.33%)
Mar 17, 2026	5.360	5.400	5.170	5.210	236,996	-0.16(-2.98%)
Mar 16, 2026	5.360	5.470	5.230	5.370	271,969	+0.05(+0.94%)
Mar 13, 2026	5.540	5.640	5.290	5.320	342,556	-0.27(-4.83%)
Mar 12, 2026	5.560	5.830	5.370	5.590	767,483	-0.03(-0.53%)
Mar 11, 2026	5.530	5.630	5.390	5.620	323,217	+0.08(+1.44%)
Mar 10, 2026	5.510	5.800	5.490	5.540	433,342	+0.09(+1.65%)
Mar 09, 2026	5.220	5.470	5.150	5.450	477,088	+0.02(+0.37%)
Mar 06, 2026	5.220	5.500	5.180	5.430	398,091	+0.06(+1.12%)
Mar 05, 2026	5.500	5.500	5.210	5.370	571,992	-0.18(-3.24%)
Mar 04, 2026	5.630	5.670	5.470	5.550	399,733	+0.02(+0.36%)
Mar 03, 2026	5.850	5.900	5.300	5.530	1,013,960	-0.70(-11.24%)
Mar 02, 2026	5.820	6.230	5.740	6.230	954,206	+0.25(+4.18%)
Feb 27, 2026	6.030	6.070	5.810	5.980	422,889	-0.14(-2.29%)
Feb 26, 2026	5.990	6.120	5.820	6.120	503,524	+0.14(+2.34%)
Feb 25, 2026	6.100	6.220	5.950	5.980	767,848	-0.02(-0.33%)
Feb 24, 2026	5.390	6.000	5.330	6.000	456,749	+0.53(+9.69%)
Feb 23, 2026	5.200	5.540	5.020	5.470	901,695	+0.16(+3.01%)
Feb 20, 2026	5.120	5.340	4.860	5.310	1,142,577	+0.32(+6.41%)
Feb 19, 2026	5.020	5.010	4.700	4.990	674,587	-0.16(-3.11%)
Feb 18, 2026	5.160	5.280	5.010	5.150	871,071	+0.12(+2.39%)
Feb 17, 2026	5.520	5.520	4.870	5.030	965,256	-0.67(-11.75%)
Feb 13, 2026				5.700	0	-0.11(-1.89%)
Feb 12, 2026	6.190	6.220	5.740	5.810	421,196	-0.38(-6.14%)
Feb 11, 2026	6.260	6.480	5.980	6.190	440,687	+0.02(+0.32%)
Feb 10, 2026	6.390	6.390	6.140	6.170	281,105	-0.22(-3.44%)
Feb 09, 2026	6.350	6.480	6.100	6.390	330,520	+0.02(+0.31%)
Feb 06, 2026	6.460	6.490	6.170	6.370	710,140	+0.18(+2.91%)
Feb 05, 2026	6.720	6.850	6.120	6.190	649,828	-0.85(-12.07%)
Feb 04, 2026	8.000	8.000	6.760	7.040	607,446	-0.76(-9.74%)
Feb 03, 2026	7.110	7.830	6.950	7.800	918,802	+1.01(+14.87%)

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 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