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 (%)
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%)
Nov 01, 2021 2.680 2.740 2.550 2.550 12,419 -0.19(-6.93%)
Oct 29, 2021 2.690 2.740 2.630 2.740 6,246 +0.05(+1.86%)
Oct 28, 2021 2.650 2.690 2.630 2.690 10,000 +0.06(+2.28%)
Oct 27, 2021 2.730 2.690 2.610 2.630 3,003 -0.05(-1.87%)
Oct 26, 2021 2.710 2.670 2.680 5,732 -0.01(-0.37%)
Oct 25, 2021 2.790 2.790 2.660 2.690 27,802 -0.05(-1.82%)
Oct 22, 2021 2.680 2.750 2.680 2.740 8,720 +0.07(+2.62%)
Oct 21, 2021 2.740 2.740 2.650 2.670 10,115 -0.01(-0.37%)
Oct 20, 2021 2.710 2.780 2.680 2.680 18,878 -0.05(-1.83%)
Oct 19, 2021 2.890 2.890 2.700 2.730 25,279 -0.12(-4.21%)
Oct 18, 2021 2.790 2.910 2.750 2.850 40,612 +0.18(+6.74%)
Oct 15, 2021 2.610 2.770 2.580 2.670 29,579 +0.09(+3.49%)
Oct 14, 2021 2.530 2.680 2.530 2.580 37,847 +0.07(+2.79%)
Oct 13, 2021 2.380 2.520 2.300 2.510 27,066 +0.18(+7.73%)
Oct 12, 2021 2.300 2.370 2.300 2.330 10,363 +0.06(+2.64%)
Oct 08, 2021 2.270 2.270 2.270 0 +0.04(+1.79%)
Oct 07, 2021 2.230 2.230 2.150 2.230 7,643 +0.00(+0.00%)
Oct 06, 2021 2.300 2.300 2.140 2.230 53,956 -0.05(-2.19%)
Oct 05, 2021 2.370 2.370 2.280 2.280 3,966 -0.09(-3.80%)
Oct 04, 2021 2.330 2.370 2.290 2.370 11,990 +0.07(+3.04%)
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.