0.569
price down icon0.19%   -0.0011
after-market アフターアワーズ: .56 -0.009 -1.58%
loading

Trilogy Metals Inc (TMQ) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $0.6199 $0.551 $0.0689 169,829.0 -0.19%
2024-11-04 $0.621 $0.5626 $0.0584 386,871.0 -10.22%
2024-11-01 $0.65 $0.61 $0.04 122,843.0 +1.28%
2024-10-31 $0.678 $0.6038 $0.0742 147,936.0 -5.37%
2024-10-30 $0.6826 $0.65 $0.0326 187,155.0 +0.24%
2024-10-29 $0.69 $0.64 $0.05 217,829.0 -2.77%
2024-10-28 $0.6989 $0.6502 $0.0487 267,033.0 +4.55%
2024-10-25 $0.67 $0.58 $0.09 385,068.0 +8.73%
2024-10-24 $0.6339 $0.586 $0.0479 204,831.0 -4.47%
2024-10-23 $0.64 $0.6101 $0.0299 193,269.0 +1.79%
2024-10-22 $0.6472 $0.6089 $0.0383 187,583.0 +0.00%
2024-10-21 $0.6599 $0.6125 $0.0474 307,936.0 +1.69%
2024-10-18 $0.653 $0.6005 $0.0525 370,739.0 +6.48%
2024-10-17 $0.6053 $0.5201 $0.0852 625,535.0 +8.19%
2024-10-16 $0.5368 $0.5164 $0.0204 215,209.0 +2.94%
2024-10-15 $0.52 $0.485 $0.035 90,393.0 -1.92%
2024-10-14 $0.52 $0.50 $0.02 30,295.0 +4.00%
2024-10-11 $0.51 $0.49 $0.02 100,887.0 +0.56%
2024-10-10 $0.5001 $0.4901 $0.01 19,003.0 -0.56%
2024-10-09 $0.505 $0.485 $0.02 61,748.0 +3.09%
2024-10-08 $0.50 $0.471 $0.029 37,790.0 -1.42%

Trilogy Metals Inc (TMQ) 株の年ごとの株価履歴

この詳細な分析では、Trilogy Metals Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTMQ株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Trilogy Metals Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のTrilogy Metals Inc (TMQ) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $0.65 $0.551 $0.099 849,372.0 -9.25%
2024-10 $0.6989 $0.47 $0.2289 3,897,167.0 +29.55%
2024-09 $0.547 $0.47 $0.077 2,575,720.0 -10.37%
2024-08 $0.6782 $0.471 $0.2072 3,698,541.0 -20.00%
2024-07 $0.71 $0.483 $0.227 9,132,186.0 +32.61%
2024-06 $0.52 $0.4201 $0.0999 2,110,437.0 +1.19%
2024-05 $0.5761 $0.3865 $0.1896 5,451,231.0 +25.06%
2024-04 $0.5686 $0.2501 $0.3185 9,570,202.0 -19.56%
2024-03 $0.5225 $0.42 $0.1025 3,386,483.0 +16.01%
2024-02 $0.576 $0.425 $0.151 2,056,847.0 -22.41%
2024-01 $0.614 $0.4251 $0.1889 6,165,645.0 +29.19%

2023年のTrilogy Metals Inc (TMQ) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $0.45 $0.3888 $0.0612 8,170,062.0 +0.70%
2023-11 $0.495 $0.405 $0.09 2,827,874.0 -6.15%
2023-10 $0.50 $0.45 $0.05 2,016,927.0 -7.14%
2023-09 $0.5097 $0.451 $0.0587 1,822,639.0 +0.14%
2023-08 $0.5399 $0.44 $0.0999 2,916,426.0 -7.87%
2023-07 $0.649 $0.51 $0.139 3,984,573.0 -10.51%
2023-06 $0.595 $0.50 $0.095 2,448,836.0 +20.83%
2023-05 $0.6863 $0.4692 $0.2171 6,486,716.0 -18.09%
2023-04 $0.6499 $0.523 $0.1269 3,400,811.0 +12.51%
2023-03 $0.575 $0.505 $0.07 4,120,418.0 -6.65%
2023-02 $0.681 $0.5131 $0.1679 5,141,461.0 -11.47%
2023-01 $0.85 $0.5357 $0.3143 7,330,260.0 +17.27%

2022年のTrilogy Metals Inc (TMQ) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $0.6484 $0.5013 $0.1472 7,539,889.0 -6.48%
2022-11 $0.6274 $0.5121 $0.1153 4,095,721.0 +5.45%
2022-10 $0.7026 $0.55 $0.1526 2,902,866.0 -8.09%
2022-09 $0.6899 $0.5505 $0.1394 6,329,966.0 -7.26%
2022-08 $0.83 $0.6101 $0.2199 7,146,982.0 -0.41%
2022-07 $0.77 $0.605 $0.165 6,547,310.0 -13.16%
2022-06 $1.10 $0.75 $0.3518 2,165,047.0 -23.54%
2022-05 $1.05 $0.83 $0.22 2,337,684.0 -7.51%
2022-04 $1.35 $1.00 $0.35 4,893,348.0 +1.90%
2022-03 $1.13 $0.9375 $0.1924 5,666,639.0 +9.38%
2022-02 $1.60 $0.8662 $0.7338 6,500,072.0 -38.46%
2022-01 $1.70 $1.42 $0.28 3,709,906.0 -5.45%
other_industrial_metals_mining LAC
$4.17
price down icon 0.71%
other_industrial_metals_mining SKE
$9.30
price down icon 1.90%
$7.90
price up icon 2.73%
$13.33
price down icon 3.55%
$108.53
price up icon 2.37%
other_industrial_metals_mining MP
$18.61
price up icon 1.97%
大文字化:     |  ボリューム (24 時間):