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

Trilogy Metals Inc (TSX: TMQ )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
Feb 28, 2022 1.240 1.250 1.200 1.230 56,094 -0.01(-0.81%)
Feb 25, 2022 1.190 1.240 1.180 1.240 32,011 +0.07(+5.98%)
Feb 24, 2022 1.270 1.270 1.130 1.170 170,021 -0.08(-6.40%)
Feb 23, 2022 1.760 1.760 1.130 1.250 486,822 -0.60(-32.43%)
Feb 22, 2022 1.910 1.910 1.850 1.850 25,823 -0.08(-4.15%)
Feb 18, 2022 1.930 0 -0.01(-0.52%)
Feb 17, 2022 1.950 1.950 1.900 1.940 20,199 -0.02(-1.02%)
Feb 16, 2022 1.950 1.970 1.920 1.960 11,107 +0.00(+0.00%)
Feb 15, 2022 1.960 1.960 1.890 1.960 14,233 +0.03(+1.55%)
Feb 14, 2022 1.930 1.940 1.890 1.930 9,054 +0.03(+1.58%)
Feb 11, 2022 1.930 1.950 1.900 1.900 6,400 -0.01(-0.52%)
Feb 10, 2022 1.890 1.990 1.890 1.910 20,007 -0.01(-0.52%)
Feb 09, 2022 1.900 1.940 1.880 1.920 27,276 +0.07(+3.78%)
Feb 08, 2022 1.910 1.950 1.850 1.850 23,105 -0.06(-3.14%)
Feb 07, 2022 1.880 1.910 1.880 1.910 14,040 +0.04(+2.14%)
Feb 04, 2022 1.900 1.930 1.870 1.870 27,091 -0.03(-1.58%)
Feb 03, 2022 1.880 1.920 1.900 12,000 +0.05(+2.70%)
Feb 02, 2022 1.920 1.930 1.850 1.850 17,465 -0.07(-3.65%)
Feb 01, 2022 1.980 1.990 1.920 1.920 6,451 -0.06(-3.03%)
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%)
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.