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

Trilogy Metals Inc (TSX: TMQ )

0.6600 -0.0300 (-4.35%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 7, 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 (%)
Oct 31, 2018 2.660 2.740 2.630 2.740 6,201 +0.07(+2.62%)
Oct 30, 2018 2.630 2.690 2.620 2.670 5,400 +0.03(+1.14%)
Oct 29, 2018 2.720 2.720 2.590 2.640 16,200 -0.03(-1.12%)
Oct 26, 2018 2.620 2.670 2.520 2.670 8,209 +0.05(+1.91%)
Oct 25, 2018 2.560 2.710 2.560 2.620 7,669 +0.07(+2.75%)
Oct 24, 2018 2.750 2.750 2.540 2.550 11,983 -0.21(-7.61%)
Oct 23, 2018 2.960 2.960 2.680 2.760 22,086 +0.00(+0.00%)
Oct 22, 2018 2.710 2.800 2.710 2.760 48,340 +0.05(+1.85%)
Oct 19, 2018 2.740 2.780 2.700 2.710 3,500 -0.03(-1.09%)
Oct 18, 2018 2.800 2.800 2.720 2.740 11,380 -0.06(-2.14%)
Oct 17, 2018 2.850 2.850 2.750 2.800 52,300 -0.03(-1.06%)
Oct 16, 2018 2.990 2.990 2.810 2.830 34,295 -0.17(-5.67%)
Oct 15, 2018 2.770 3.000 2.600 3.000 60,491 +0.32(+11.94%)
Oct 12, 2018 2.550 2.700 2.550 2.680 8,909 +0.05(+1.90%)
Oct 11, 2018 2.410 2.640 2.410 2.630 13,479 +0.08(+3.14%)
Oct 10, 2018 2.410 2.750 2.410 2.550 24,880 -0.15(-5.56%)
Oct 09, 2018 2.510 2.700 2.470 2.700 14,601 +0.19(+7.57%)
Oct 05, 2018 2.510 2.510 2.510 0 +0.00(+0.00%)
Oct 04, 2018 2.500 2.510 2.460 2.510 2,215 -0.02(-0.79%)
Oct 03, 2018 2.440 2.530 2.440 2.530 2,400 +0.06(+2.43%)
Oct 02, 2018 2.420 2.530 2.420 2.470 6,331 -0.02(-0.80%)
Oct 01, 2018 2.650 2.650 2.490 2.490 3,618 -0.12(-4.60%)
Sep 28, 2018 2.580 2.610 2.580 2.610 432 +0.02(+0.77%)
Sep 27, 2018 2.790 2.790 2.550 2.590 11,248 -0.15(-5.47%)
Sep 26, 2018 2.590 2.750 2.590 2.740 30,423 +0.13(+4.98%)
Sep 25, 2018 2.500 2.620 2.500 2.610 16,700 +0.07(+2.76%)
Sep 24, 2018 2.490 2.560 2.460 2.540 6,951 +0.04(+1.60%)
Sep 21, 2018 2.450 2.540 2.440 2.500 1,976 +0.04(+1.63%)
Sep 20, 2018 2.420 2.460 2.420 2.460 2,738 +0.01(+0.41%)
Sep 19, 2018 2.450 2.470 2.450 2.450 4,800 +0.05(+2.08%)
Sep 17, 2018 2.400 2.400 2.400 0 +0.04(+1.69%)
Sep 14, 2018 2.360 2.360 2.360 84 +0.00(+0.00%)
Sep 12, 2018 2.360 2.360 2.360 0 +0.01(+0.43%)
Sep 11, 2018 2.350 2.350 2.350 2.350 1,300 +0.00(+0.00%)
Sep 10, 2018 2.350 2.350 2.350 59 +0.00(+0.00%)
Sep 07, 2018 2.350 2.350 2.350 2.350 700 +0.01(+0.43%)
Sep 06, 2018 2.360 2.360 2.340 2.340 1,803 -0.03(-1.27%)
Sep 05, 2018 2.310 2.370 2.300 2.370 1,377 +0.02(+0.85%)
Sep 04, 2018 2.360 2.470 2.350 2.350 13,247 +0.00(+0.00%)
Aug 31, 2018 2.350 2.350 2.350 0 +0.03(+1.29%)
Aug 30, 2018 2.310 2.320 2.310 2.320 1,800 +0.00(+0.00%)
Aug 29, 2018 2.340 2.340 2.320 2.320 2,637 -0.01(-0.43%)
Aug 28, 2018 2.330 2.330 2.330 2.330 200 -0.15(-6.05%)
Aug 27, 2018 2.530 2.600 2.480 2.480 8,780 -0.14(-5.34%)
Aug 24, 2018 2.450 2.620 2.330 2.620 33,361 +0.02(+0.77%)
Aug 23, 2018 2.480 2.620 2.480 2.600 44,021 +0.11(+4.42%)
Aug 22, 2018 2.450 2.490 2.440 2.490 21,500 +0.08(+3.32%)
Aug 21, 2018 2.410 2.410 2.410 2.410 341 +0.01(+0.42%)
Aug 20, 2018 2.480 2.480 2.400 2.400 240 -0.06(-2.44%)
Aug 17, 2018 2.400 2.460 2.360 2.460 12,230 +0.03(+1.23%)
Aug 16, 2018 2.400 2.450 2.390 2.430 12,384 +0.03(+1.25%)
Aug 15, 2018 2.400 2.400 2.380 2.400 4,800 -0.01(-0.41%)
Aug 14, 2018 2.350 2.410 2.350 2.410 8,413 +0.00(+0.00%)
Aug 13, 2018 2.390 2.410 2.380 2.410 1,381 +0.07(+2.99%)
Aug 10, 2018 2.340 2.340 2.340 50 +0.00(+0.00%)
Aug 09, 2018 2.410 2.410 2.340 2.340 5,899 -0.07(-2.90%)
Aug 08, 2018 2.420 2.420 2.410 2.410 800 -0.01(-0.41%)
Aug 07, 2018 2.430 2.430 2.420 2.420 1,000 -0.13(-5.10%)
Aug 03, 2018 2.550 2.550 2.550 0 +0.05(+2.00%)
Aug 02, 2018 2.400 2.500 2.400 2.500 1,120 +0.00(+0.00%)
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.