Stockscreener 앱 받기
1.60
1.84%
-0.03
시간 외 거래:
1.58
-0.02
-1.25%
Trilogy Metals Inc 주식 (TMQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $1.65 | $1.57 | $0.08 | 184,018.0 | -1.84% |
| 2025-05-08 | $1.66 | $1.60 | $0.06 | 187,901.0 | +1.87% |
| 2025-05-07 | $1.67 | $1.60 | $0.07 | 121,721.0 | -3.61% |
| 2025-05-06 | $1.67 | $1.60 | $0.065 | 519,595.0 | +0.61% |
| 2025-05-05 | $1.70 | $1.61 | $0.0888 | 209,731.0 | -0.60% |
| 2025-05-02 | $1.68 | $1.62 | $0.055 | 242,254.0 | +3.11% |
| 2025-05-01 | $1.73 | $1.58 | $0.145 | 301,024.0 | -5.29% |
| 2025-04-30 | $1.73 | $1.60 | $0.13 | 400,797.0 | +1.19% |
| 2025-04-29 | $1.74 | $1.65 | $0.09 | 467,974.0 | -1.75% |
| 2025-04-28 | $1.74 | $1.68 | $0.06 | 591,828.0 | +1.18% |
| 2025-04-25 | $1.72 | $1.63 | $0.09 | 1,068,957.0 | +1.20% |
| 2025-04-24 | $1.73 | $1.43 | $0.295 | 1,599,936.0 | +24.30% |
| 2025-04-23 | $1.46 | $1.34 | $0.12 | 1,630,195.0 | +1.78% |
| 2025-04-22 | $1.35 | $1.24 | $0.11 | 187,862.0 | -0.75% |
| 2025-04-21 | $1.41 | $1.30 | $0.11 | 233,227.0 | -5.67% |
| 2025-04-17 | $1.55 | $1.39 | $0.16 | 471,770.0 | -10.76% |
| 2025-04-16 | $1.58 | $1.42 | $0.16 | 565,953.0 | +10.49% |
| 2025-04-15 | $1.49 | $1.43 | $0.06 | 173,093.0 | -4.03% |
| 2025-04-14 | $1.60 | $1.46 | $0.138 | 354,619.0 | +2.05% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.73 | $1.57 | $0.16 | 1,950,262.0 | -5.88% |
| 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% |
Trilogy Metals Inc 주식 (TMQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.29%
2.30%
자본화:
|
볼륨(24시간):