Stockscreener 앱 받기
3.9013
0.77%
0.0213
Trilogy Metals Inc 주식 (TMQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $3.93 | $3.83 | $0.10 | 503,442.0 | +0.52% |
| 2026-08-10 | $3.95 | $3.80 | $0.15 | 1,516,177.0 | +2.11% |
| 2026-08-07 | $3.84 | $3.65 | $0.19 | 1,929,592.0 | +5.56% |
| 2026-08-06 | $3.64 | $3.45 | $0.19 | 1,248,397.0 | +2.27% |
| 2026-08-05 | $3.57 | $3.38 | $0.1851 | 1,692,220.0 | +2.33% |
| 2026-08-04 | $3.49 | $3.27 | $0.22 | 1,884,893.0 | +7.50% |
| 2026-08-03 | $3.22 | $3.08 | $0.141 | 810,186.0 | +2.40% |
| 2026-07-31 | $3.20 | $3.08 | $0.1213 | 1,069,121.0 | -1.73% |
| 2026-07-30 | $3.19 | $2.99 | $0.20 | 1,181,971.0 | +8.90% |
| 2026-07-29 | $3.02 | $2.86 | $0.165 | 1,398,974.0 | -2.34% |
| 2026-07-28 | $3.03 | $2.90 | $0.13 | 1,018,176.0 | -3.55% |
| 2026-07-27 | $3.15 | $3.02 | $0.13 | 1,057,011.0 | +2.65% |
| 2026-07-24 | $3.16 | $3.02 | $0.145 | 746,003.0 | -4.43% |
| 2026-07-23 | $3.21 | $3.10 | $0.115 | 1,160,168.0 | -0.63% |
| 2026-07-22 | $3.28 | $3.13 | $0.15 | 1,053,399.0 | -0.31% |
| 2026-07-21 | $3.20 | $3.04 | $0.16 | 1,187,872.0 | +7.05% |
| 2026-07-20 | $3.04 | $2.92 | $0.1247 | 1,064,018.0 | +0.00% |
| 2026-07-17 | $2.98 | $2.81 | $0.18 | 1,774,382.0 | +0.34% |
| 2026-07-16 | $3.09 | $2.89 | $0.20 | 2,370,606.0 | -5.41% |
| 2026-07-15 | $3.27 | $3.05 | $0.22 | 988,407.0 | -2.18% |
| 2026-07-14 | $3.29 | $3.13 | $0.165 | 1,448,032.0 | +2.23% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $3.95 | $3.08 | $0.87 | 9,584,907.0 | +24.80% |
| 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% |
2.09%
0.73%
자본화:
|
볼륨(24시간):