Stockscreener 앱 받기
5.72
15.79%
0.78
시간 외 거래:
5.74
0.02
+0.35%
Trilogy Metals Inc 주식 (TMQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-03 | $5.75 | $5.08 | $0.665 | 7,378,078.0 | +15.79% |
| 2026-02-02 | $5.39 | $4.93 | $0.4582 | 4,414,792.0 | -1.98% |
| 2026-01-30 | $5.84 | $5.01 | $0.83 | 8,462,017.0 | -16.14% |
| 2026-01-29 | $6.82 | $5.93 | $0.8865 | 10,674,745.0 | -12.65% |
| 2026-01-28 | $7.25 | $6.75 | $0.50 | 11,628,721.0 | -0.15% |
| 2026-01-27 | $6.95 | $5.87 | $1.08 | 13,502,627.0 | +5.67% |
| 2026-01-26 | $7.15 | $6.41 | $0.74 | 19,600,734.0 | +4.99% |
| 2026-01-23 | $6.33 | $5.73 | $0.60 | 5,699,397.0 | +7.25% |
| 2026-01-22 | $5.99 | $5.50 | $0.4899 | 5,482,513.0 | +5.66% |
| 2026-01-21 | $5.89 | $5.36 | $0.53 | 4,801,363.0 | -4.36% |
| 2026-01-20 | $5.87 | $5.54 | $0.335 | 5,823,931.0 | +3.99% |
| 2026-01-16 | $5.64 | $5.32 | $0.32 | 3,536,344.0 | -2.65% |
| 2026-01-15 | $5.88 | $5.44 | $0.44 | 3,491,915.0 | +0.53% |
| 2026-01-14 | $5.70 | $5.14 | $0.56 | 5,504,504.0 | +8.06% |
| 2026-01-13 | $5.49 | $5.12 | $0.37 | 2,765,611.0 | -1.70% |
| 2026-01-12 | $5.59 | $5.22 | $0.37 | 4,137,689.0 | +2.51% |
| 2026-01-09 | $5.25 | $5.01 | $0.24 | 2,870,473.0 | +1.57% |
| 2026-01-08 | $5.12 | $4.88 | $0.24 | 3,093,980.0 | -0.39% |
| 2026-01-07 | $5.43 | $5.03 | $0.40 | 6,697,215.0 | +0.59% |
| 2026-01-06 | $5.09 | $4.74 | $0.35 | 4,803,081.0 | +5.83% |
Trilogy Metals Inc 주식 (TMQ) 연도별 가격 이력
이 심층 분석에서는 Trilogy Metals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TMQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trilogy Metals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trilogy Metals Inc 주식 (TMQ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $5.75 | $4.93 | $0.815 | 19,170,948.0 | +13.49% |
| 2026-01 | $7.25 | $4.37 | $2.88 | 129,546,218.0 | +16.94% |
Trilogy Metals Inc 주식 (TMQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.99 | $4.13 | $0.86 | 69,862,794.0 | +0.70% |
| 2025-11 | $4.54 | $3.40 | $1.14 | 112,157,362.0 | -3.82% |
| 2025-10 | $11.29 | $2.00 | $9.29 | 710,451,024.0 | +111.90% |
| 2025-09 | $2.19 | $1.55 | $0.635 | 11,926,832.0 | +24.26% |
| 2025-08 | $1.77 | $1.43 | $0.3399 | 7,408,653.0 | +7.64% |
| 2025-07 | $2.05 | $1.30 | $0.75 | 13,835,558.0 | +16.30% |
| 2025-06 | $1.53 | $1.19 | $0.34 | 7,426,744.0 | +13.45% |
| 2025-05 | $1.73 | $1.12 | $0.605 | 15,076,513.0 | -30.00% |
| 2025-04 | $1.74 | $1.15 | $0.59 | 12,681,701.0 | +9.68% |
| 2025-03 | $2.09 | $1.19 | $0.8997 | 10,250,103.0 | +8.39% |
| 2025-02 | $1.76 | $1.22 | $0.54 | 14,950,254.0 | +14.40% |
| 2025-01 | $1.48 | $1.06 | $0.42 | 6,584,718.0 | +7.76% |
Trilogy Metals Inc 주식 (TMQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.26 | $0.99 | $0.27 | 7,610,784.0 | -6.94% |
| 2024-11 | $1.40 | $0.551 | $0.849 | 99,815,553.0 | +95.37% |
| 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% |
3.35%
자본화:
|
볼륨(24시간):