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 -0.0200 (-3.28%)
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 (%)
Nov 30, 2020 2.350 2.510 2.310 2.500 47,489 +0.15(+6.38%)
Nov 27, 2020 2.290 2.390 2.250 2.350 42,768 +0.09(+3.98%)
Nov 26, 2020 2.260 2.260 2.260 2.260 100 +0.06(+2.73%)
Nov 25, 2020 2.210 2.230 2.200 2.200 5,421 -0.01(-0.45%)
Nov 24, 2020 2.200 2.220 2.170 2.210 37,916 -0.03(-1.34%)
Nov 23, 2020 2.210 2.240 2.110 2.240 43,700 +0.08(+3.70%)
Nov 20, 2020 2.220 2.220 2.150 2.160 38,520 -0.01(-0.46%)
Nov 19, 2020 2.200 2.200 2.120 2.170 11,975 +0.02(+0.93%)
Nov 18, 2020 2.170 2.240 2.140 2.150 22,790 -0.03(-1.38%)
Nov 17, 2020 2.190 2.220 2.180 2.180 9,020 -0.04(-1.80%)
Nov 16, 2020 2.120 2.250 2.120 2.220 3,650 +0.11(+5.21%)
Nov 13, 2020 2.140 2.160 2.100 2.110 14,615 -0.03(-1.40%)
Nov 12, 2020 2.240 2.240 2.090 2.140 9,850 -0.07(-3.17%)
Nov 11, 2020 2.250 2.250 2.190 2.210 3,000 +0.01(+0.45%)
Nov 10, 2020 2.140 2.250 2.140 2.200 10,310 +0.05(+2.33%)
Nov 09, 2020 2.260 2.330 2.150 2.150 31,620 -0.08(-3.59%)
Nov 06, 2020 2.150 2.270 2.090 2.230 38,617 +0.08(+3.72%)
Nov 05, 2020 2.020 2.150 2.010 2.150 20,667 +0.18(+9.14%)
Nov 04, 2020 2.020 2.020 1.940 1.970 23,217 -0.03(-1.50%)
Nov 03, 2020 2.060 2.060 1.990 2.000 34,300 +0.00(+0.00%)
Nov 02, 2020 2.100 2.100 1.900 2.000 88,186 -0.10(-4.76%)
Oct 30, 2020 2.150 2.200 2.080 2.100 9,600 +0.02(+0.96%)
Oct 29, 2020 2.050 2.100 2.050 2.080 8,705 +0.02(+0.97%)
Oct 28, 2020 2.140 2.140 2.060 2.060 22,300 -0.11(-5.07%)
Oct 27, 2020 2.190 2.190 2.170 2.170 6,900 -0.01(-0.46%)
Oct 26, 2020 2.200 2.230 2.180 2.180 6,747 -0.05(-2.24%)
Oct 23, 2020 2.210 2.230 2.210 2.230 11,304 +0.02(+0.90%)
Oct 22, 2020 2.180 2.240 2.180 2.210 10,915 -0.03(-1.34%)
Oct 21, 2020 2.180 2.240 2.180 2.240 15,298 +0.08(+3.70%)
Oct 20, 2020 2.210 2.280 2.160 2.160 23,831 -0.07(-3.14%)
Oct 19, 2020 2.310 2.310 2.220 2.230 16,350 -0.09(-3.88%)
Oct 16, 2020 2.340 2.340 2.320 2.320 6,690 -0.03(-1.28%)
Oct 15, 2020 2.390 2.390 2.340 2.350 17,494 -0.02(-0.84%)
Oct 14, 2020 2.370 2.370 2.340 2.370 13,547 +0.01(+0.42%)
Oct 13, 2020 2.340 2.370 2.330 2.360 4,950 +0.02(+0.85%)
Oct 09, 2020 2.340 2.340 2.340 0 -0.04(-1.68%)
Oct 08, 2020 2.300 2.380 2.300 2.380 17,502 +0.06(+2.59%)
Oct 07, 2020 2.390 2.440 2.300 2.320 8,633 +0.01(+0.43%)
Oct 06, 2020 2.400 2.420 2.310 2.310 21,661 -0.09(-3.75%)
Oct 05, 2020 2.330 2.400 2.330 2.400 10,000 +0.08(+3.45%)
Oct 02, 2020 2.290 2.330 2.290 2.320 8,654 +0.02(+0.87%)
Oct 01, 2020 2.400 2.400 2.270 2.300 33,355 -0.19(-7.63%)
Sep 30, 2020 2.400 2.490 2.390 2.490 8,241 +0.09(+3.75%)
Sep 29, 2020 2.430 2.460 2.400 2.400 17,200 -0.03(-1.23%)
Sep 28, 2020 2.450 2.450 2.400 2.430 12,558 +0.00(+0.00%)
Sep 25, 2020 2.400 2.440 2.400 2.430 3,400 +0.04(+1.67%)
Sep 24, 2020 2.360 2.420 2.340 2.390 11,799 +0.05(+2.14%)
Sep 23, 2020 2.400 2.470 2.340 2.340 18,232 -0.16(-6.40%)
Sep 22, 2020 2.410 2.500 2.390 2.500 54,850 +0.09(+3.73%)
Sep 21, 2020 2.600 2.600 2.380 2.410 32,769 -0.11(-4.37%)
Sep 18, 2020 2.460 2.540 2.460 2.520 16,011 +0.02(+0.80%)
Sep 17, 2020 2.520 2.560 2.480 2.500 6,100 +0.00(+0.00%)
Sep 16, 2020 2.580 2.620 2.500 2.500 40,096 -0.10(-3.85%)
Sep 15, 2020 2.600 2.600 2.520 2.600 15,320 +0.06(+2.36%)
Sep 14, 2020 2.470 2.540 2.430 2.540 24,254 +0.02(+0.79%)
Sep 11, 2020 2.600 2.610 2.470 2.520 28,936 -0.07(-2.70%)
Sep 10, 2020 2.600 2.600 2.580 2.590 3,054 +0.01(+0.39%)
Sep 09, 2020 2.590 2.590 2.540 2.580 10,778 -0.01(-0.39%)
Sep 08, 2020 2.600 2.600 2.540 2.590 13,977 +0.01(+0.39%)
Sep 04, 2020 2.580 2.580 2.580 0 -0.04(-1.53%)
Sep 03, 2020 2.790 2.790 2.570 2.620 18,854 -0.06(-2.24%)
Sep 02, 2020 2.700 2.700 2.660 2.680 26,691 -0.02(-0.74%)
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.