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, 2023 0.7700 0.8000 0.7700 0.8000 3,037 +0.04(+5.26%)
Feb 27, 2023 0.7700 0.7800 0.7600 0.7600 29,840 +0.00(+0.00%)
Feb 24, 2023 0.7600 0.7600 0.7600 0.7600 5,427 -0.01(-1.30%)
Feb 23, 2023 0.7700 0.7700 0.7400 0.7700 19,285 +0.02(+2.67%)
Feb 22, 2023 0.7700 0.7700 0.7500 0.7500 34,086 -0.07(-8.54%)
Feb 21, 2023 0.7800 0.8500 0.7700 0.8200 75,738 +0.05(+6.49%)
Feb 17, 2023 0.7700 0 +0.01(+1.32%)
Feb 16, 2023 0.7600 0.7800 0.7600 0.7600 15,421 +0.00(+0.00%)
Feb 15, 2023 0.7600 0.7700 0.7100 0.7600 71,900 -0.02(-2.56%)
Feb 14, 2023 0.7500 0.8300 0.7500 0.7800 29,781 -0.01(-1.27%)
Feb 13, 2023 0.7800 0.7900 0.7800 0.7900 7,154 -0.02(-2.47%)
Feb 10, 2023 0.8000 0.8100 0.8000 0.8100 13,341 +0.01(+1.25%)
Feb 09, 2023 0.8300 0.8300 0.8000 0.8000 21,700 -0.03(-3.61%)
Feb 08, 2023 0.8200 0.8300 0.8200 0.8300 13,882 -0.01(-1.19%)
Feb 07, 2023 0.8500 0.8500 0.8200 0.8400 22,300 -0.01(-1.18%)
Feb 06, 2023 0.8800 0.8800 0.8500 0.8500 8,007 +0.02(+2.41%)
Feb 03, 2023 0.8500 0.8700 0.8300 0.8300 10,381 -0.05(-5.68%)
Feb 01, 2023 0.8800 50 +0.06(+7.32%)
Jan 31, 2023 0.8800 0.9000 0.8200 0.8200 26,505 -0.06(-6.82%)
Jan 30, 2023 0.9000 0.9100 0.8600 0.8800 12,650 +0.03(+3.53%)
Jan 27, 2023 0.9200 0.9200 0.8500 0.8500 38,177 -0.07(-7.61%)
Jan 26, 2023 1.050 1.050 0.9200 0.9200 94,236 -0.12(-11.54%)
Jan 25, 2023 1.040 1.060 1.010 1.040 10,842 +0.02(+1.96%)
Jan 24, 2023 1.090 1.100 1.020 1.020 17,750 -0.07(-6.42%)
Jan 23, 2023 1.050 1.120 1.050 1.090 51,982 +0.05(+4.81%)
Jan 20, 2023 0.9500 1.050 0.9400 1.040 110,109 +0.10(+10.64%)
Jan 19, 2023 0.9800 1.000 0.9300 0.9400 22,102 +0.02(+2.17%)
Jan 18, 2023 0.9500 0.9800 0.9000 0.9200 88,692 +0.03(+3.37%)
Jan 17, 2023 0.8500 0.9400 0.8200 0.8900 90,672 +0.04(+4.71%)
Jan 16, 2023 0.8700 0.8700 0.8500 0.8500 7,359 +0.03(+3.66%)
Jan 13, 2023 0.8000 0.8200 0.8000 0.8200 10,760 +0.06(+7.89%)
Jan 12, 2023 0.7600 0.7900 0.7600 0.7600 71,145 +0.01(+1.33%)
Jan 11, 2023 0.7800 0.7800 0.7500 0.7500 17,475 -0.01(-1.32%)
Jan 10, 2023 0.7700 0.7700 0.7500 0.7600 40,847 +0.01(+1.33%)
Jan 09, 2023 0.8000 0.8000 0.7500 0.7500 48,890 +0.00(+0.00%)
Jan 06, 2023 0.7500 0.7800 0.7500 0.7500 35,500 +0.01(+1.35%)
Jan 05, 2023 0.7500 0.7500 0.7400 0.7400 11,630 -0.01(-1.33%)
Jan 04, 2023 0.7500 0.7800 0.7500 0.7500 53,900 -0.03(-3.85%)
Jan 03, 2023 0.7300 0.8000 0.7300 0.7800 40,886 +0.05(+6.85%)
Dec 30, 2022 0.7300 0 +0.00(+0.00%)
Dec 29, 2022 0.6900 0.7400 0.6900 0.7300 93,077 +0.04(+5.80%)
Dec 28, 2022 0.7500 0.7500 0.6900 0.6900 109,478 -0.05(-6.76%)
Dec 23, 2022 0.7400 0 +0.04(+5.71%)
Dec 22, 2022 0.7800 0.7800 0.6800 0.7000 77,298 -0.04(-5.41%)
Dec 21, 2022 0.7900 0.7900 0.7200 0.7400 110,429 +0.00(+0.00%)
Dec 20, 2022 0.8000 0.8000 0.7200 0.7400 58,248 +0.02(+2.78%)
Dec 19, 2022 0.8500 0.8600 0.7100 0.7200 131,016 -0.04(-5.26%)
Dec 16, 2022 0.8100 0.8100 0.7500 0.7600 71,119 -0.05(-6.17%)
Dec 15, 2022 0.7400 0.8100 0.7400 0.8100 126,007 +0.09(+12.50%)
Dec 14, 2022 0.7800 0.7800 0.7200 0.7200 51,839 -0.01(-1.37%)
Dec 13, 2022 0.7900 0.7900 0.7300 0.7300 19,544 -0.05(-6.41%)
Dec 12, 2022 0.8200 0.8800 0.7700 0.7800 73,144 +0.00(+0.00%)
Dec 09, 2022 0.8200 0.8500 0.7800 0.7800 84,942 -0.04(-4.88%)
Dec 08, 2022 0.7800 0.8500 0.7800 0.8200 18,500 +0.04(+5.13%)
Dec 07, 2022 0.8300 0.8300 0.7800 0.7800 13,035 -0.05(-6.02%)
Dec 06, 2022 0.8400 0.8800 0.8000 0.8300 72,004 +0.00(+0.00%)
Dec 02, 2022 0.8300 447 +0.08(+10.67%)
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.