Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trilogy Metals Inc (TSX: TMQ )

0.5900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.860 1.980 1.980 8,906 +0.17(+9.39%)
Jan 28, 2022 1.910 1.910 1.810 1.810 23,021 -0.10(-5.24%)
Jan 27, 2022 2.010 2.010 1.900 1.910 21,661 -0.11(-5.45%)
Jan 26, 2022 1.990 2.030 1.910 2.020 33,880 +0.12(+6.32%)
Jan 25, 2022 1.820 1.970 1.820 1.900 11,376 -0.03(-1.55%)
Jan 24, 2022 1.920 1.930 1.800 1.930 36,418 +0.01(+0.52%)
Jan 21, 2022 2.030 2.030 1.910 1.920 31,084 -0.12(-5.88%)
Jan 20, 2022 2.110 2.120 1.980 2.040 33,023 -0.05(-2.39%)
Jan 19, 2022 1.980 2.090 1.910 2.090 49,692 +0.13(+6.63%)
Jan 18, 2022 2.010 2.010 1.950 1.960 14,473 -0.05(-2.49%)
Jan 17, 2022 2.000 2.020 2.000 2.010 6,300 +0.02(+1.01%)
Jan 14, 2022 2.030 2.030 1.960 1.990 30,880 -0.05(-2.45%)
Jan 13, 2022 2.040 2.120 1.990 2.040 42,738 +0.04(+2.00%)
Jan 12, 2022 2.030 2.070 2.000 2.000 28,558 -0.05(-2.44%)
Jan 11, 2022 1.990 2.060 1.950 2.050 29,875 +0.11(+5.67%)
Jan 10, 2022 2.000 2.000 1.900 1.940 18,729 -0.09(-4.43%)
Jan 07, 2022 1.950 2.030 1.890 2.030 11,808 +0.10(+5.18%)
Jan 06, 2022 1.970 1.970 1.930 1.930 23,638 -0.05(-2.53%)
Jan 05, 2022 2.020 2.070 1.970 1.980 29,100 -0.05(-2.46%)
Jan 04, 2022 2.120 2.120 2.030 2.030 13,438 -0.09(-4.25%)
Dec 31, 2021 2.120 2.120 2.120 0 +0.07(+3.41%)
Dec 30, 2021 2.120 2.120 2.050 2.050 15,308 -0.08(-3.76%)
Dec 29, 2021 2.130 2.180 2.020 2.130 45,516 -0.04(-1.84%)
Dec 24, 2021 2.170 2.170 2.170 0 +0.02(+0.93%)
Dec 23, 2021 2.030 2.150 1.960 2.150 41,328 +0.11(+5.39%)
Dec 22, 2021 2.060 2.060 1.950 2.040 18,893 +0.01(+0.49%)
Dec 21, 2021 2.010 2.030 1.920 2.030 24,700 +0.05(+2.53%)
Dec 20, 2021 1.980 2.010 1.900 1.980 20,201 -0.03(-1.49%)
Dec 17, 2021 2.050 2.050 1.920 2.010 74,241 -0.04(-1.95%)
Dec 16, 2021 1.990 2.050 1.950 2.050 40,207 +0.12(+6.22%)
Dec 15, 2021 2.040 2.060 1.840 1.930 46,383 -0.14(-6.76%)
Dec 14, 2021 2.110 2.130 2.010 2.070 18,044 -0.01(-0.48%)
Dec 13, 2021 2.110 2.120 2.070 2.080 18,853 -0.05(-2.35%)
Dec 10, 2021 2.230 2.230 2.130 2.130 2,066 -0.02(-0.93%)
Dec 09, 2021 2.210 2.210 2.140 2.150 15,600 -0.06(-2.71%)
Dec 08, 2021 2.250 2.250 2.210 2.210 8,235 -0.01(-0.45%)
Dec 07, 2021 2.070 2.220 2.070 2.220 8,474 +0.15(+7.25%)
Dec 06, 2021 1.990 2.070 1.990 2.070 14,355 +0.01(+0.49%)
Dec 03, 2021 2.070 2.070 2.030 2.060 2,516 -0.01(-0.48%)
Dec 02, 2021 2.060 2.090 2.060 2.070 1,916 +0.08(+4.02%)
Dec 01, 2021 2.220 2.260 1.970 1.990 51,201 -0.18(-8.29%)
Nov 30, 2021 2.250 2.290 2.170 2.170 20,475 -0.03(-1.36%)
Nov 29, 2021 2.240 2.280 2.200 2.200 6,100 -0.14(-5.98%)
Nov 26, 2021 2.310 2.340 2.200 2.340 30,250 -0.04(-1.68%)
Nov 25, 2021 2.200 2.380 2.200 2.380 9,328 +0.08(+3.48%)
Nov 24, 2021 2.340 2.360 2.300 2.300 4,920 -0.04(-1.71%)
Nov 23, 2021 2.360 2.360 2.310 2.340 13,682 +0.05(+2.18%)
Nov 22, 2021 2.210 2.300 2.210 2.290 23,916 +0.04(+1.78%)
Nov 19, 2021 2.310 2.320 2.250 2.250 9,455 -0.08(-3.43%)
Nov 18, 2021 2.400 2.330 2.300 2.330 33,437 -0.04(-1.69%)
Nov 17, 2021 2.330 2.400 2.330 2.370 97,203 +0.04(+1.72%)
Nov 16, 2021 2.390 2.400 2.320 2.330 13,647 -0.04(-1.69%)
Nov 15, 2021 2.420 2.420 2.340 2.370 18,775 -0.07(-2.87%)
Nov 12, 2021 2.460 2.460 2.420 2.440 7,751 +0.03(+1.24%)
Nov 11, 2021 2.400 2.480 2.400 2.410 18,733 +0.03(+1.26%)
Nov 10, 2021 2.440 2.380 7,929 +0.02(+0.85%)
Nov 09, 2021 2.360 2.440 2.350 2.360 25,358 -0.02(-0.84%)
Nov 08, 2021 2.340 2.420 2.340 2.380 13,333 +0.00(+0.00%)
Nov 05, 2021 2.380 2.430 2.380 2.380 10,635 -0.05(-2.06%)
Nov 04, 2021 2.430 2.480 2.410 2.430 7,682 -0.04(-1.62%)
Nov 03, 2021 2.360 2.480 2.330 2.470 23,254 +0.15(+6.47%)
Nov 02, 2021 2.500 2.520 2.320 2.320 72,297 -0.23(-9.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.