Stockscreener 앱 받기
4.00
2.68%
-0.11
시간 외 거래:
3.97
-0.03
-0.75%
Trilogy Metals Inc 주식 (TMQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $4.20 | $3.79 | $0.41 | 6,242,319.0 | -2.68% |
| 2025-11-03 | $4.35 | $4.04 | $0.31 | 7,110,211.0 | -7.64% |
| 2025-10-31 | $4.79 | $4.35 | $0.44 | 6,498,708.0 | -6.90% |
| 2025-10-30 | $4.97 | $4.60 | $0.3725 | 7,131,206.0 | +0.84% |
| 2025-10-29 | $4.88 | $4.58 | $0.30 | 6,602,249.0 | -3.46% |
| 2025-10-28 | $5.10 | $4.70 | $0.40 | 8,156,467.0 | -1.60% |
| 2025-10-27 | $5.46 | $4.84 | $0.62 | 14,095,283.0 | -16.69% |
| 2025-10-24 | $6.25 | $5.44 | $0.809 | 17,172,278.0 | +15.86% |
| 2025-10-23 | $5.55 | $5.05 | $0.495 | 7,719,737.0 | +0.19% |
| 2025-10-22 | $5.55 | $4.72 | $0.83 | 13,745,195.0 | -7.19% |
| 2025-10-21 | $6.06 | $5.54 | $0.52 | 11,222,809.0 | -9.74% |
| 2025-10-20 | $6.84 | $6.00 | $0.84 | 14,969,962.0 | -4.64% |
| 2025-10-17 | $7.27 | $6.36 | $0.9099 | 15,666,147.0 | -9.01% |
| 2025-10-16 | $9.02 | $7.01 | $2.01 | 31,478,391.0 | -16.08% |
| 2025-10-15 | $10.00 | $7.81 | $2.19 | 44,261,828.0 | -20.19% |
| 2025-10-14 | $11.29 | $7.00 | $4.29 | 149,295,396.0 | +61.59% |
| 2025-10-13 | $7.10 | $6.30 | $0.80 | 26,894,313.0 | +10.62% |
| 2025-10-10 | $7.17 | $5.93 | $1.24 | 34,489,955.0 | -9.47% |
| 2025-10-09 | $6.90 | $6.46 | $0.44 | 22,254,041.0 | +3.80% |
| 2025-10-08 | $7.25 | $6.28 | $0.97 | 47,473,395.0 | -2.92% |
| 2025-10-07 | $7.98 | $5.96 | $2.02 | 211,039,503.0 | +211.00% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $4.35 | $3.79 | $0.56 | 19,594,849.0 | -10.11% |
| 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% |
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% |
5.20%
자본화:
|
볼륨(24시간):