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 (TSX:TMQ)

6.810 +0.220 (+3.34%)
Streaming Delayed Price Updated: 10:44 AM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2025 6.250 6.650 6.170 6.590 516,590 +0.24(+3.78%)
Dec 03, 2025 6.360 6.360 6.040 6.350 659,784 -0.02(-0.31%)
Dec 02, 2025 6.260 6.450 5.900 6.370 524,681 +0.15(+2.41%)
Dec 01, 2025 5.930 6.260 5.780 6.220 373,207 +0.27(+4.54%)
Nov 28, 2025 5.710 6.020 5.640 5.950 489,098 +0.28(+4.94%)
Nov 27, 2025 5.690 5.690 5.590 5.670 58,520 +0.01(+0.18%)
Nov 26, 2025 5.670 5.660 5.500 5.660 410,292 +0.07(+1.25%)
Nov 25, 2025 5.600 5.670 5.410 5.590 358,692 -0.05(-0.89%)
Nov 24, 2025 6.140 6.140 5.410 5.640 738,203 -0.37(-6.16%)
Nov 21, 2025 5.600 6.350 5.470 6.010 775,358 +0.29(+5.07%)
Nov 20, 2025 6.130 6.180 5.610 5.720 471,580 -0.30(-4.98%)
Nov 19, 2025 5.740 6.180 5.690 6.020 664,562 +0.39(+6.93%)
Nov 18, 2025 5.560 5.780 5.470 5.630 281,599 +0.05(+0.90%)
Nov 17, 2025 4.880 5.690 4.880 5.580 512,096 +0.65(+13.18%)
Nov 14, 2025 4.990 5.350 4.910 4.930 275,595 -0.39(-7.33%)
Nov 13, 2025 5.600 5.770 5.300 5.320 302,483 -0.26(-4.66%)
Nov 12, 2025 5.460 5.810 5.360 5.580 308,943 +0.08(+1.45%)
Nov 11, 2025 5.490 5.500 5.190 5.500 297,081 -0.05(-0.90%)
Nov 10, 2025 5.830 5.830 5.370 5.550 235,570 -0.09(-1.60%)
Nov 07, 2025 5.480 5.760 5.310 5.640 431,729 -0.02(-0.35%)
Nov 06, 2025 5.770 5.770 5.500 5.660 237,394 +0.02(+0.35%)
Nov 05, 2025 5.640 5.920 5.480 5.640 516,519 -0.05(-0.88%)
Nov 04, 2025 5.480 5.910 5.390 5.690 290,035 -0.07(-1.22%)
Nov 03, 2025 5.930 6.130 5.690 5.760 416,879 -0.47(-7.54%)
Oct 31, 2025 6.640 6.670 6.110 6.230 415,063 -0.40(-6.03%)
Oct 30, 2025 6.870 6.950 6.440 6.630 328,700 -0.08(-1.19%)
Oct 29, 2025 6.780 6.790 6.380 6.710 346,957 -0.19(-2.75%)
Oct 28, 2025 6.950 7.100 6.610 6.900 676,461 -0.05(-0.72%)
Oct 27, 2025 7.630 7.630 6.760 6.950 601,468 -1.43(-17.06%)
Oct 24, 2025 7.700 8.750 7.650 8.380 703,777 +1.04(+14.17%)
Oct 23, 2025 7.290 7.750 7.070 7.340 201,248 +0.20(+2.80%)
Oct 22, 2025 7.210 7.700 6.600 7.140 399,707 -0.74(-9.39%)
Oct 21, 2025 8.280 8.430 7.800 7.880 447,234 -0.80(-9.22%)
Oct 20, 2025 9.610 9.610 8.420 8.680 334,069 -0.37(-4.09%)
Oct 17, 2025 9.310 10.21 8.950 9.050 851,001 -0.90(-9.05%)
Oct 16, 2025 12.46 12.64 9.840 9.950 1,305,840 -1.92(-16.18%)
Oct 15, 2025 14.08 14.08 11.00 11.87 1,992,591 -2.83(-19.25%)
Oct 14, 2025 10.97 15.21 9.900 14.70 3,389,385 +6.28(+74.58%)
Oct 10, 2025 8.420 0 -0.87(-9.36%)
Oct 09, 2025 9.270 9.520 9.070 9.290 1,027,520 +0.49(+5.57%)
Oct 08, 2025 10.04 10.10 8.780 8.800 1,201,091 -0.25(-2.76%)
Oct 07, 2025 10.29 11.02 8.150 9.050 1,816,134 +6.12(+208.87%)
Oct 06, 2025 2.910 3.070 2.910 2.930 16,539 +0.04(+1.38%)
Oct 03, 2025 2.950 3.000 2.840 2.890 39,699 -0.03(-1.03%)
Oct 02, 2025 3.260 3.260 2.800 2.920 51,657 -0.37(-11.25%)
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.