Trilogy Metals Inc. Common Stockのデータ

Trilogy Metals Inc. Common Stockの基本情報

名前 Trilogy Metals Inc. Common Stock
ティッカー TMQ
国 Canada
上場年 nan
セクター Basic Industries

Trilogy Metals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.58 2.41 2.45 2.57 1673900.0 2.57
2021-02-12 2.45 2.28 2.32 2.36 1335400.0 2.36
2021-02-11 2.37 2.25 2.36 2.25 668200.0 2.25
2021-02-10 2.33 2.22 2.22 2.32 1055700.0 2.32
2021-02-09 2.25 2.15 2.21 2.21 359100.0 2.21
2021-02-08 2.18 2.11 2.11 2.18 335300.0 2.18
2021-02-05 2.1 2.0 2.03 2.1 149500.0 2.1
2021-02-04 2.07 1.99 2.06 2.04 424500.0 2.04
2021-02-03 2.09 2.02 2.03 2.06 415700.0 2.06
2021-02-02 2.17 2.02 2.16 2.04 718500.0 2.04
2021-02-01 2.25 2.1 2.14 2.18 1331900.0 2.18
2021-01-29 2.12 2.02 2.11 2.08 541800.0 2.08
2021-01-28 2.08 1.99 2.05 2.07 576600.0 2.07
2021-01-27 2.13 1.99 2.1 2.02 480400.0 2.02
2021-01-26 2.18 2.07 2.11 2.17 573800.0 2.17
2021-01-25 2.18 2.06 2.15 2.13 552200.0 2.13
2021-01-22 2.14 2.0 2.02 2.14 368800.0 2.14
2021-01-21 2.09 2.01 2.04 2.01 406100.0 2.01
2021-01-20 2.08 2.04 2.04 2.04 314400.0 2.04
2021-01-19 2.04 1.99 2.02 2.03 345100.0 2.03
2021-01-15 2.07 2.0 2.06 2.02 238200.0 2.02
2021-01-14 2.11 2.01 2.05 2.04 314500.0 2.04
2021-01-13 2.05 1.95 2.01 2.05 203000.0 2.05
2021-01-12 2.02 1.95 2.01 2.0 383100.0 2.0
2021-01-11 2.03 1.95 2.0 2.0 312600.0 2.0
2021-01-08 2.05 1.95 2.03 1.99 753700.0 1.99
2021-01-07 2.12 2.02 2.09 2.04 391900.0 2.04
2021-01-06 2.14 2.0 2.03 2.07 500000.0 2.07
2021-01-05 2.03 1.98 2.02 2.02 408000.0 2.02
2021-01-04 2.06 1.99 2.04 2.01 375500.0 2.01
2020-12-31 2.01 1.98 2.0 2.0 200200.0 2.0
2020-12-30 2.07 1.96 2.01 2.02 426400.0 2.02
2020-12-29 2.14 1.97 2.14 1.99 521600.0 1.99
2020-12-28 2.14 1.98 2.0 2.13 564000.0 2.13
2020-12-24 1.95 1.91 1.94 1.95 144200.0 1.95
2020-12-23 1.93 1.87 1.88 1.92 303400.0 1.92
2020-12-22 1.94 1.82 1.94 1.91 208600.0 1.91
2020-12-21 1.99 1.88 1.96 1.94 517000.0 1.94
2020-12-18 1.96 1.88 1.94 1.96 250700.0 1.96
2020-12-17 1.97 1.85 1.87 1.92 290300.0 1.92
2020-12-16 1.9 1.85 1.86 1.87 184800.0 1.87
2020-12-15 1.9 1.85 1.89 1.89 191500.0 1.89
2020-12-14 1.89 1.83 1.85 1.84 73300.0 1.84
2020-12-11 1.9 1.82 1.9 1.85 122600.0 1.85
2020-12-10 1.9 1.83 1.85 1.9 195900.0 1.9
2020-12-09 1.93 1.8 1.91 1.82 284800.0 1.82
2020-12-08 2.0 1.87 2.0 1.87 398300.0 1.87
2020-12-07 2.05 1.98 2.04 2.01 360000.0 2.01
2020-12-04 2.03 1.91 1.96 2.0 252400.0 2.0
2020-12-03 2.01 1.96 2.01 1.98 118600.0 1.98
2020-12-02 2.05 1.95 2.04 1.97 201100.0 1.97
2020-12-01 2.07 1.92 2.0 1.98 604600.0 1.98
2020-11-30 1.93 1.78 1.8 1.93 971100.0 1.93
2020-11-27 1.77 1.72 1.72 1.76 276900.0 1.76
2020-11-25 1.72 1.69 1.71 1.7 122400.0 1.7
2020-11-24 1.73 1.66 1.71 1.7 224600.0 1.7
2020-11-23 1.69 1.61 1.66 1.67 254100.0 1.67
2020-11-20 1.69 1.64 1.66 1.65 278600.0 1.65
2020-11-19 1.7 1.62 1.7 1.66 198600.0 1.66
2020-11-18 1.71 1.64 1.68 1.66 153800.0 1.66
2020-11-17 1.71 1.64 1.71 1.68 157400.0 1.68
2020-11-16 1.74 1.64 1.65 1.71 220300.0 1.71
2020-11-13 1.66 1.59 1.59 1.61 175400.0 1.61
2020-11-12 1.68 1.59 1.68 1.61 248700.0 1.61
2020-11-11 1.73 1.65 1.7 1.69 72300.0 1.69
2020-11-10 1.74 1.67 1.67 1.69 137800.0 1.69
2020-11-09 1.8 1.64 1.77 1.65 313300.0 1.65
2020-11-06 1.77 1.61 1.7 1.72 243700.0 1.72
2020-11-05 1.65 1.5 1.5 1.65 514800.0 1.65
2020-11-04 1.54 1.48 1.53 1.5 294900.0 1.5
2020-11-03 1.56 1.5 1.5 1.52 293400.0 1.52
2020-11-02 1.6 1.43 1.6 1.52 4215300.0 1.52
2020-10-30 1.68 1.56 1.59 1.56 101500.0 1.56
2020-10-29 1.6 1.54 1.56 1.58 184300.0 1.58
2020-10-28 1.65 1.55 1.62 1.55 355900.0 1.55
2020-10-27 1.67 1.65 1.65 1.65 88700.0 1.65
2020-10-26 1.7 1.65 1.7 1.66 93100.0 1.66
2020-10-23 1.7 1.68 1.69 1.69 49200.0 1.69
2020-10-22 1.72 1.66 1.69 1.68 105200.0 1.68
2020-10-21 1.73 1.65 1.65 1.7 192400.0 1.7
2020-10-20 1.73 1.64 1.71 1.64 287400.0 1.64
2020-10-19 1.76 1.67 1.73 1.7 158800.0 1.7
2020-10-16 1.78 1.75 1.78 1.75 148600.0 1.75
2020-10-15 1.79 1.76 1.79 1.78 178400.0 1.78
2020-10-14 1.8 1.79 1.79 1.79 96300.0 1.79
2020-10-13 1.8 1.76 1.8 1.8 111800.0 1.8
2020-10-12 1.8 1.74 1.8 1.79 186600.0 1.79
2020-10-09 1.8 1.77 1.78 1.8 105600.0 1.8
2020-10-08 1.79 1.73 1.75 1.75 96200.0 1.75
2020-10-07 1.83 1.73 1.8 1.74 111100.0 1.74
2020-10-06 1.83 1.74 1.8 1.75 141200.0 1.75
2020-10-05 1.8 1.74 1.75 1.78 115800.0 1.78
2020-10-02 1.77 1.71 1.72 1.74 74700.0 1.74
2020-10-01 1.8 1.69 1.8 1.73 201500.0 1.73
2020-09-30 1.84 1.78 1.83 1.79 92500.0 1.79
2020-09-29 1.83 1.78 1.78 1.83 114000.0 1.83
2020-09-28 1.85 1.79 1.8 1.79 127000.0 1.79
2020-09-25 1.83 1.75 1.75 1.8 45400.0 1.8
2020-09-24 1.82 1.75 1.75 1.78 100600.0 1.78
2020-09-23 1.88 1.75 1.87 1.75 164100.0 1.75
2020-09-22 1.89 1.8 1.81 1.86 158700.0 1.86
2020-09-21 1.94 1.78 1.9 1.8 222100.0 1.8
2020-09-18 1.93 1.89 1.9 1.9 96200.0 1.9
2020-09-17 1.96 1.87 1.89 1.89 191800.0 1.89
2020-09-16 1.98 1.89 1.95 1.89 172700.0 1.89
2020-09-15 1.98 1.88 1.9 1.95 115900.0 1.95
2020-09-14 1.91 1.84 1.85 1.88 192800.0 1.88
2020-09-11 1.97 1.87 1.9 1.87 325000.0 1.87
2020-09-10 1.98 1.95 1.97 1.96 96900.0 1.96
2020-09-09 2.01 1.92 1.97 1.94 154100.0 1.94
2020-09-08 1.99 1.91 1.98 1.95 177500.0 1.95
2020-09-04 2.02 1.95 2.0 1.98 104500.0 1.98
2020-09-03 2.09 1.96 2.02 1.99 169400.0 1.99
2020-09-02 2.09 2.04 2.09 2.04 137300.0 2.04
2020-09-01 2.14 2.06 2.14 2.09 334800.0 2.09
2020-08-31 2.24 2.08 2.2 2.1 338100.0 2.1
2020-08-28 2.18 2.06 2.07 2.17 240600.0 2.17
2020-08-27 2.1 2.05 2.08 2.08 102400.0 2.08
2020-08-26 2.1 2.02 2.03 2.09 196600.0 2.09
2020-08-25 2.08 1.99 2.0 2.04 189600.0 2.04
2020-08-24 2.09 1.94 2.08 2.01 277800.0 2.01
2020-08-21 2.07 1.97 2.01 2.06 184100.0 2.06
2020-08-20 2.12 1.99 2.07 2.0 340000.0 2.0
2020-08-19 2.08 2.02 2.03 2.04 135600.0 2.04
2020-08-18 2.12 2.02 2.07 2.05 234500.0 2.05
2020-08-17 2.14 2.0 2.03 2.04 160900.0 2.04
2020-08-14 1.99 1.96 1.99 1.99 77700.0 1.99
2020-08-13 1.99 1.9 1.95 1.97 100400.0 1.97
2020-08-12 1.99 1.9 1.94 1.94 93600.0 1.94
2020-08-11 2.01 1.9 1.97 1.9 237800.0 1.9
2020-08-10 2.11 1.99 2.07 2.0 238100.0 2.0
2020-08-07 2.14 2.03 2.12 2.09 104100.0 2.09
2020-08-06 2.13 2.05 2.1 2.1 83500.0 2.1
2020-08-05 2.13 2.04 2.04 2.1 334800.0 2.1
2020-08-04 2.04 1.98 2.02 2.02 131900.0 2.02
2020-08-03 2.09 2.0 2.01 2.0 220100.0 2.0
2020-07-31 2.13 2.01 2.1 2.02 145200.0 2.02
2020-07-30 2.13 2.05 2.11 2.07 172200.0 2.07
2020-07-29 2.29 2.05 2.19 2.11 256900.0 2.11
2020-07-28 2.3 2.1 2.29 2.18 311000.0 2.18
2020-07-27 2.43 2.2 2.2 2.26 565800.0 2.26
2020-07-24 2.38 2.11 2.38 2.19 598800.0 2.19
2020-07-23 2.34 1.94 1.94 2.27 1165000.0 2.27
2020-07-22 1.98 1.93 1.93 1.95 199700.0 1.95
2020-07-21 1.98 1.93 1.93 1.95 188100.0 1.95
2020-07-20 1.95 1.84 1.92 1.93 226400.0 1.93
2020-07-17 1.99 1.89 1.95 1.92 200500.0 1.92
2020-07-16 1.98 1.92 1.93 1.93 73700.0 1.93
2020-07-15 1.96 1.86 1.86 1.94 162800.0 1.94
2020-07-14 1.91 1.83 1.88 1.9 114800.0 1.9
2020-07-13 2.0 1.86 1.96 1.88 210100.0 1.88
2020-07-10 1.95 1.89 1.9 1.91 196300.0 1.91
2020-07-09 2.03 1.86 2.03 1.93 155700.0 1.93
2020-07-08 2.1 2.02 2.05 2.02 150300.0 2.02
2020-07-07 2.06 2.01 2.03 2.05 78500.0 2.05
2020-07-06 2.06 1.98 1.99 2.05 244400.0 2.05
2020-07-02 2.0 1.93 1.99 1.97 266900.0 1.97
2020-07-01 2.02 1.94 2.02 1.97 86900.0 1.97
2020-06-30 2.04 1.91 1.92 2.0 254000.0 2.0
2020-06-29 2.04 1.91 1.95 1.93 252500.0 1.93
2020-06-26 1.95 1.8 1.87 1.95 204800.0 1.95
2020-06-25 1.88 1.81 1.82 1.87 145300.0 1.87
2020-06-24 1.88 1.81 1.84 1.83 370900.0 1.83
2020-06-23 1.93 1.83 1.83 1.88 166200.0 1.88
2020-06-22 1.92 1.8 1.8 1.86 261100.0 1.86
2020-06-19 1.87 1.83 1.85 1.86 85700.0 1.86
2020-06-18 1.93 1.8 1.86 1.83 213900.0 1.83
2020-06-17 1.94 1.85 1.89 1.86 179200.0 1.86
2020-06-16 1.96 1.85 1.96 1.87 207800.0 1.87
2020-06-15 1.96 1.78 1.92 1.95 219300.0 1.95
2020-06-12 2.06 1.85 1.85 1.97 300400.0 1.97
2020-06-11 2.04 1.7 2.04 1.74 684300.0 1.74
2020-06-10 2.12 2.02 2.12 2.12 174700.0 2.12
2020-06-09 2.18 2.06 2.18 2.12 173200.0 2.12
2020-06-08 2.13 2.03 2.03 2.09 201900.0 2.09
2020-06-05 2.06 2.0 2.02 2.04 196300.0 2.04
2020-06-04 2.04 1.91 2.0 2.02 143500.0 2.02
2020-06-03 2.05 1.94 2.05 1.99 114000.0 1.99
2020-06-02 2.08 1.94 2.04 2.0 222000.0 2.0
2020-06-01 2.06 1.88 1.88 2.02 434100.0 2.02
2020-05-29 1.89 1.77 1.87 1.88 209800.0 1.88
2020-05-28 1.95 1.86 1.86 1.86 110800.0 1.86
2020-05-27 1.88 1.78 1.81 1.86 132800.0 1.86
2020-05-26 1.95 1.76 1.95 1.78 169000.0 1.78
2020-05-22 1.97 1.87 1.93 1.9 121600.0 1.9
2020-05-21 1.9 1.81 1.88 1.89 131500.0 1.89
2020-05-20 1.99 1.82 1.94 1.87 163800.0 1.87
2020-05-19 1.99 1.9 1.91 1.92 164500.0 1.92
2020-05-18 2.02 1.87 1.96 1.91 268500.0 1.91
2020-05-15 1.91 1.78 1.81 1.91 293600.0 1.91
2020-05-14 1.83 1.73 1.76 1.8 132500.0 1.8
2020-05-13 1.9 1.76 1.83 1.77 230800.0 1.77
2020-05-12 1.89 1.77 1.77 1.79 168300.0 1.79
2020-05-11 1.8 1.74 1.77 1.79 113800.0 1.79
2020-05-08 1.77 1.65 1.7 1.76 154200.0 1.76
2020-05-07 1.67 1.64 1.66 1.65 75500.0 1.65
2020-05-06 1.64 1.59 1.64 1.6 128300.0 1.6
2020-05-05 1.7 1.57 1.57 1.6 191300.0 1.6
2020-05-04 1.65 1.54 1.59 1.55 144700.0 1.55
2020-05-01 1.78 1.53 1.78 1.61 251200.0 1.61
2020-04-30 1.82 1.72 1.78 1.78 158200.0 1.78
2020-04-29 1.89 1.68 1.78 1.8 217800.0 1.8
2020-04-28 1.87 1.76 1.81 1.77 124900.0 1.77
2020-04-27 1.88 1.71 1.75 1.81 544400.0 1.81
2020-04-24 1.71 1.57 1.6 1.68 113600.0 1.68
2020-04-23 1.68 1.52 1.61 1.57 168900.0 1.57
2020-04-22 1.63 1.57 1.61 1.59 98600.0 1.59
2020-04-21 1.57 1.47 1.48 1.56 146400.0 1.56
2020-04-20 1.57 1.4 1.47 1.53 135200.0 1.53
2020-04-17 1.59 1.46 1.59 1.52 99500.0 1.52
2020-04-16 1.5 1.44 1.5 1.48 113700.0 1.48
2020-04-15 1.54 1.46 1.54 1.49 119300.0 1.49
2020-04-14 1.65 1.51 1.65 1.55 143000.0 1.55
2020-04-13 1.6 1.45 1.6 1.54 197700.0 1.54
2020-04-09 1.75 1.62 1.75 1.62 162000.0 1.62
2020-04-08 1.74 1.51 1.6 1.72 216200.0 1.72
2020-04-07 1.54 1.41 1.46 1.5 148100.0 1.5
2020-04-06 1.54 1.43 1.48 1.46 144500.0 1.46
2020-04-03 1.44 1.35 1.41 1.43 134600.0 1.43
2020-04-02 1.43 1.31 1.32 1.41 274900.0 1.41
2020-04-01 1.36 1.27 1.35 1.32 89800.0 1.32
2020-03-31 1.41 1.33 1.36 1.36 83400.0 1.36
2020-03-30 1.43 1.27 1.41 1.37 252700.0 1.37
2020-03-27 1.4 1.19 1.25 1.37 436300.0 1.37
2020-03-26 1.33 1.2 1.31 1.25 149600.0 1.25
2020-03-25 1.34 1.17 1.29 1.31 501300.0 1.31
2020-03-24 1.29 1.14 1.18 1.27 189000.0 1.27
2020-03-23 1.11 1.04 1.04 1.11 259700.0 1.11
2020-03-20 1.21 1.05 1.21 1.08 313900.0 1.08
2020-03-19 1.25 1.03 1.17 1.2 654000.0 1.2
2020-03-18 1.25 1.1 1.22 1.21 372200.0 1.21
2020-03-17 1.3 1.12 1.3 1.25 187900.0 1.25
2020-03-16 1.34 1.08 1.11 1.28 610000.0 1.28
2020-03-13 1.34 1.17 1.25 1.32 721000.0 1.32
2020-03-12 1.23 1.1 1.1 1.14 514100.0 1.14
2020-03-11 1.23 1.13 1.15 1.17 346100.0 1.17
2020-03-10 1.37 1.23 1.35 1.26 618600.0 1.26
2020-03-09 1.39 1.2 1.38 1.22 499700.0 1.22
2020-03-06 1.55 1.45 1.51 1.48 387800.0 1.48
2020-03-05 1.61 1.54 1.56 1.56 99800.0 1.56
2020-03-04 1.6 1.47 1.6 1.59 286300.0 1.59
2020-03-03 1.68 1.53 1.65 1.54 372800.0 1.54
2020-03-02 1.61 1.51 1.56 1.59 1465600.0 1.59
2020-02-28 1.6 1.5 1.51 1.53 357300.0 1.53
2020-02-27 1.74 1.54 1.69 1.6 515400.0 1.6
2020-02-26 1.86 1.75 1.86 1.75 231400.0 1.75
2020-02-25 1.9 1.82 1.9 1.84 119100.0 1.84
2020-02-24 1.93 1.77 1.83 1.87 764500.0 1.87
2020-02-21 2.04 1.83 2.01 1.88 296100.0 1.88
2020-02-20 2.14 2.01 2.14 2.02 281300.0 2.02
2020-02-19 2.19 2.08 2.13 2.14 166300.0 2.14
2020-02-18 2.12 2.0 2.04 2.12 165600.0 2.12