Skip to main content

Trilogy Metals Inc (TSX: TMQ )

0.6100 -0.0300 (-4.69%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.