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, 2022 0.7800 0.7900 0.7500 0.7500 5,812 -0.02(-2.60%)
Oct 28, 2022 0.7800 0.7800 0.7600 0.7700 15,715 +0.01(+1.32%)
Oct 27, 2022 0.7600 0.7700 0.7600 0.7600 6,510 -0.01(-1.30%)
Oct 26, 2022 0.7600 0.7800 0.7500 0.7700 17,047 -0.01(-1.28%)
Oct 25, 2022 0.7900 0.8000 0.7800 0.7800 16,635 -0.04(-4.88%)
Oct 24, 2022 0.8000 0.8200 0.8000 0.8200 36,425 +0.02(+2.50%)
Oct 21, 2022 0.8000 0.8000 0.8000 0.8000 900 +0.00(+0.00%)
Oct 19, 2022 0.8000 0.8000 1,255 -0.02(-2.44%)
Oct 18, 2022 0.8300 0.8300 0.8200 0.8200 6,151 -0.01(-1.20%)
Oct 17, 2022 0.8600 0.8600 0.8300 0.8300 5,006 -0.03(-3.49%)
Oct 14, 2022 0.8600 0.8600 0.8600 0.8600 4,001 -0.02(-2.27%)
Oct 13, 2022 0.8800 0.8800 0.8800 0.8800 22,100 -0.01(-1.12%)
Oct 11, 2022 0.8900 0 -0.04(-4.30%)
Oct 07, 2022 0.9300 0 -0.01(-1.06%)
Oct 06, 2022 0.9500 0.9500 0.9400 0.9400 2,565 +0.00(+0.00%)
Oct 05, 2022 0.9000 0.9400 0.8800 0.9400 8,510 +0.02(+2.17%)
Oct 04, 2022 0.9200 0.9400 0.8700 0.9200 20,936 +0.04(+4.55%)
Oct 03, 2022 0.8300 0.8800 0.8300 0.8800 4,662 +0.07(+8.64%)
Sep 30, 2022 0.8000 0.8200 0.7900 0.8100 34,000 +0.01(+1.25%)
Sep 29, 2022 0.8000 0.8400 0.7800 0.8000 25,168 -0.04(-4.76%)
Sep 28, 2022 0.8000 0.8400 0.8000 0.8400 2,063 +0.07(+9.09%)
Sep 27, 2022 0.8000 0.8000 0.7700 0.7700 4,000 -0.04(-4.94%)
Sep 26, 2022 0.8100 0.8100 0.8100 0.8100 1,300 +0.01(+1.25%)
Sep 23, 2022 0.7700 0.8100 0.7500 0.8000 57,880 -0.03(-3.61%)
Sep 22, 2022 0.7900 0.8300 0.7900 0.8300 17,725 +0.01(+1.22%)
Sep 21, 2022 0.7800 0.8200 0.7800 0.8200 7,682 +0.01(+1.23%)
Sep 20, 2022 0.8000 0.8100 0.8000 0.8100 1,503 +0.00(+0.00%)
Sep 19, 2022 0.8100 0.8200 0.7900 0.8100 31,888 -0.05(-5.81%)
Sep 16, 2022 0.8700 0.8700 0.8100 0.8600 10,900 +0.04(+4.88%)
Sep 15, 2022 0.8100 0.8300 0.8100 0.8200 4,636 +0.00(+0.00%)
Sep 14, 2022 0.8400 0.8500 0.8200 0.8200 7,801 -0.03(-3.53%)
Sep 13, 2022 0.8500 0.8500 0.8500 0.8500 1,500 +0.00(+0.00%)
Sep 12, 2022 0.8800 0.8800 0.8500 0.8500 1,900 -0.01(-1.16%)
Sep 09, 2022 0.8800 0.8800 0.8600 0.8600 21,025 -0.02(-2.27%)
Sep 08, 2022 0.8700 0.8800 0.8700 0.8800 10,000 -0.01(-1.12%)
Sep 07, 2022 0.8700 0.8900 0.8600 0.8900 18,262 +0.03(+3.49%)
Sep 06, 2022 0.8400 0.8600 0.8300 0.8600 7,491 +0.01(+1.18%)
Sep 02, 2022 0.8500 0 -0.01(-1.16%)
Sep 01, 2022 0.8500 0.8600 0.8400 0.8600 7,000 +0.02(+2.38%)
Aug 31, 2022 0.8200 0.8700 0.8200 0.8400 4,851 +0.03(+3.70%)
Aug 30, 2022 0.8200 0.8200 0.8100 0.8100 4,990 -0.01(-1.22%)
Aug 29, 2022 0.8500 0.8500 0.8200 0.8200 6,506 -0.07(-7.87%)
Aug 26, 2022 0.8800 0.8900 0.8800 0.8900 5,450 +0.01(+1.14%)
Aug 25, 2022 0.9100 0.9200 0.8800 0.8800 13,196 -0.05(-5.38%)
Aug 24, 2022 0.8200 0.9300 0.8200 0.9300 9,281 +0.07(+8.14%)
Aug 23, 2022 0.8800 0.8800 0.8400 0.8600 12,200 -0.02(-2.27%)
Aug 22, 2022 0.8500 0.8800 0.8200 0.8800 46,005 +0.01(+1.15%)
Aug 19, 2022 0.8500 0.8700 0.8500 0.8700 3,050 +0.02(+2.35%)
Aug 18, 2022 0.8500 0.8500 0.8500 0.8500 2,025 -0.01(-1.16%)
Aug 17, 2022 0.9000 0.9000 0.8600 0.8600 3,601 -0.03(-3.37%)
Aug 16, 2022 0.8900 0.8900 0.8800 0.8900 4,227 -0.02(-2.20%)
Aug 15, 2022 0.9500 0.9500 0.9000 0.9100 10,982 -0.05(-5.21%)
Aug 12, 2022 0.9400 0.9600 0.9400 0.9600 4,612 +0.07(+7.87%)
Aug 11, 2022 0.9500 0.9500 0.8900 0.8900 34,604 -0.07(-7.29%)
Aug 10, 2022 0.8600 0.9600 0.8600 0.9600 10,285 +0.08(+9.09%)
Aug 09, 2022 0.9400 0.9400 0.8800 0.8800 8,309 -0.11(-11.11%)
Aug 08, 2022 1.020 1.050 0.9900 0.9900 11,675 -0.02(-1.98%)
Aug 05, 2022 0.9500 1.080 0.9500 1.010 53,447 +0.06(+6.32%)
Aug 04, 2022 0.9200 0.9900 0.9200 0.9500 17,969 +0.07(+7.95%)
Aug 03, 2022 0.8500 0.8800 0.8500 0.8800 5,923 +0.02(+2.33%)
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.