Stockscreener 앱 받기
2.73
2.50%
-0.07
시간 외 거래:
2.75
0.02
+0.73%
Trilogy Metals Inc 주식 (TMQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $2.78 | $2.69 | $0.089 | 943,713.0 | -2.50% |
| 2026-10-09 | $2.87 | $2.79 | $0.08 | 876,462.0 | -0.36% |
| 2026-10-08 | $2.85 | $2.76 | $0.095 | 1,482,162.0 | -1.40% |
| 2026-10-07 | $2.93 | $2.85 | $0.08 | 1,433,494.0 | -4.04% |
| 2026-10-06 | $3.10 | $2.92 | $0.18 | 1,473,770.0 | -2.30% |
| 2026-10-05 | $3.18 | $3.00 | $0.18 | 1,190,363.0 | -1.62% |
| 2026-10-02 | $3.19 | $3.05 | $0.1399 | 1,109,028.0 | +0.98% |
| 2026-10-01 | $3.11 | $2.99 | $0.12 | 1,332,000.0 | -1.29% |
| 2026-09-30 | $3.22 | $3.09 | $0.13 | 1,194,917.0 | +0.00% |
| 2026-09-29 | $3.20 | $3.08 | $0.12 | 973,111.0 | -1.90% |
| 2026-09-28 | $3.23 | $3.08 | $0.141 | 1,003,359.0 | -1.25% |
| 2026-09-25 | $3.29 | $3.16 | $0.1271 | 1,036,960.0 | -1.54% |
| 2026-09-24 | $3.30 | $3.23 | $0.075 | 1,229,627.0 | -1.81% |
| 2026-09-23 | $3.41 | $3.28 | $0.1285 | 1,266,002.0 | -3.50% |
| 2026-09-22 | $3.44 | $3.30 | $0.14 | 1,286,200.0 | +2.69% |
| 2026-09-21 | $3.48 | $3.31 | $0.17 | 1,417,154.0 | +2.45% |
| 2026-09-18 | $3.29 | $3.16 | $0.13 | 1,178,922.0 | +0.62% |
| 2026-09-17 | $3.29 | $3.20 | $0.0899 | 1,085,108.0 | +3.85% |
| 2026-09-16 | $3.26 | $3.05 | $0.21 | 1,014,169.0 | -2.19% |
| 2026-09-15 | $3.25 | $3.11 | $0.14 | 1,077,755.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $3.19 | $2.69 | $0.499 | 9,840,992.0 | -11.94% |
| 2026-09 | $3.60 | $3.05 | $0.55 | 25,687,502.0 | -14.13% |
| 2026-08 | $4.00 | $3.08 | $0.92 | 25,785,479.0 | +15.52% |
| 2026-07 | $3.66 | $2.81 | $0.855 | 32,573,508.0 | -10.97% |
| 2026-06 | $5.08 | $3.23 | $1.84 | 45,093,968.0 | -24.19% |
| 2026-05 | $4.91 | $3.74 | $1.17 | 55,805,385.0 | +4.75% |
| 2026-04 | $4.73 | $3.53 | $1.20 | 52,523,574.0 | +23.12% |
| 2026-03 | $4.56 | $3.17 | $1.38 | 64,416,888.0 | -18.96% |
| 2026-02 | $5.92 | $3.42 | $2.50 | 98,179,913.0 | -12.10% |
| 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% |
8.70%
자본화:
|
볼륨(24시간):