ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Trilogy Metals Inc. Common Stock (NY:TMQ)

4.450 -0.330 (-6.90%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 4.770 4.790 4.350 4.450 6,596,364 -0.33(-6.90%)
Oct 30, 2025 4.920 4.973 4.600 4.780 7,257,005 +0.04(+0.84%)
Oct 29, 2025 4.810 4.880 4.580 4.740 6,629,920 -0.17(-3.46%)
Oct 28, 2025 4.900 5.100 4.700 4.910 8,234,121 -0.08(-1.60%)
Oct 27, 2025 5.400 5.460 4.840 4.990 14,162,179 -1.00(-16.69%)
Oct 24, 2025 5.490 6.249 5.440 5.990 17,335,786 +0.82(+15.86%)
Oct 23, 2025 5.150 5.550 5.055 5.170 7,790,188 +0.01(+0.19%)
Oct 22, 2025 5.160 5.550 4.720 5.160 13,795,940 -0.40(-7.19%)
Oct 21, 2025 6.000 6.060 5.540 5.560 11,507,482 -0.60(-9.74%)
Oct 20, 2025 6.830 6.840 6.000 6.160 15,138,799 -0.30(-4.64%)
Oct 17, 2025 6.580 7.270 6.360 6.460 15,852,895 -0.64(-9.01%)
Oct 16, 2025 8.880 9.020 7.010 7.100 31,787,096 -1.36(-16.08%)
Oct 15, 2025 9.940 10.00 7.810 8.460 44,604,324 -2.14(-20.19%)
Oct 14, 2025 8.000 11.29 7.000 10.60 150,810,464 +4.04(+61.59%)
Oct 13, 2025 6.800 7.100 6.300 6.560 27,458,708 +0.63(+10.62%)
Oct 10, 2025 6.800 7.170 5.930 5.930 35,739,136 -0.62(-9.47%)
Oct 09, 2025 6.870 6.900 6.460 6.550 22,728,006 +0.24(+3.80%)
Oct 08, 2025 7.220 7.250 6.280 6.310 47,909,724 -0.19(-2.92%)
Oct 07, 2025 7.230 7.980 5.960 6.500 212,076,224 +4.41(+211.00%)
Oct 06, 2025 2.090 2.210 2.085 2.090 34,470,752 +0.01(+0.48%)
Oct 03, 2025 2.120 2.160 2.030 2.080 763,386 -0.01(-0.48%)
Oct 02, 2025 2.310 2.330 2.000 2.090 809,961 -0.19(-8.33%)
Oct 01, 2025 2.150 2.480 2.120 2.280 1,612,284 +0.18(+8.57%)
Sep 30, 2025 2.140 2.150 2.020 2.100 457,711 -0.03(-1.41%)
Sep 29, 2025 2.080 2.140 2.050 2.130 376,100 +0.07(+3.40%)
Sep 26, 2025 2.160 2.160 2.050 2.060 454,272 -0.10(-4.63%)
Sep 25, 2025 2.130 2.160 2.070 2.160 403,471 +0.04(+1.89%)
Sep 24, 2025 2.090 2.150 2.070 2.120 473,722 +0.04(+1.92%)
Sep 23, 2025 2.130 2.165 2.045 2.080 309,088 -0.07(-3.26%)
Sep 22, 2025 2.070 2.170 2.000 2.150 608,690 +0.13(+6.44%)
Sep 19, 2025 2.070 2.080 2.000 2.020 439,424 -0.03(-1.46%)
Sep 18, 2025 2.130 2.130 2.046 2.050 264,702 -0.06(-2.84%)
Sep 17, 2025 2.100 2.160 2.050 2.110 458,933 +0.00(+0.00%)
Sep 16, 2025 2.130 2.140 2.040 2.110 528,747 -0.02(-0.94%)
Sep 15, 2025 2.110 2.190 2.070 2.130 689,816 +0.03(+1.43%)
Sep 12, 2025 2.120 2.120 2.010 2.100 399,975 -0.04(-1.87%)
Sep 11, 2025 2.000 2.160 1.990 2.140 906,646 +0.12(+5.94%)
Sep 10, 2025 1.860 2.020 1.829 2.020 711,522 +0.11(+5.76%)
Sep 09, 2025 1.950 1.950 1.790 1.910 559,680 -0.08(-4.02%)
Sep 08, 2025 1.900 1.990 1.780 1.990 659,854 +0.15(+8.15%)
Sep 05, 2025 1.800 1.870 1.800 1.840 469,368 +0.08(+4.55%)
Sep 04, 2025 1.660 1.950 1.660 1.760 1,865,749 +0.13(+7.98%)
Sep 03, 2025 1.640 1.640 1.555 1.630 519,132 +0.01(+0.62%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.