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)

5.690 +0.420 (+7.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 07, 2026 5.300 5.300 5.080 5.270 176,412 -0.07(-1.31%)
Apr 06, 2026 5.300 5.380 5.100 5.340 248,954 +0.07(+1.33%)
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.


 

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.