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 (%)
Mar 31, 2021 2.580 2.730 2.580 2.700 22,249 +0.11(+4.25%)
Mar 30, 2021 2.630 2.630 2.580 2.590 7,637 -0.08(-3.00%)
Mar 29, 2021 2.790 2.790 2.620 2.670 31,951 -0.07(-2.55%)
Mar 26, 2021 2.650 2.750 2.650 2.740 8,983 +0.13(+4.98%)
Mar 25, 2021 2.600 2.640 2.580 2.610 6,700 -0.02(-0.76%)
Mar 24, 2021 2.650 2.680 2.600 2.630 7,201 +0.04(+1.54%)
Mar 23, 2021 2.740 2.740 2.590 2.590 65,329 -0.16(-5.82%)
Mar 22, 2021 2.750 2.810 2.740 2.750 20,199 -0.01(-0.36%)
Mar 19, 2021 2.710 2.790 2.700 2.760 15,050 +0.09(+3.37%)
Mar 18, 2021 2.770 2.780 2.670 2.670 14,480 -0.06(-2.20%)
Mar 17, 2021 2.680 2.760 2.670 2.730 8,579 +0.07(+2.63%)
Mar 16, 2021 2.770 2.770 2.660 2.660 22,395 -0.07(-2.56%)
Mar 15, 2021 2.790 2.790 2.690 2.730 14,098 -0.01(-0.36%)
Mar 12, 2021 2.820 2.820 2.740 2.740 20,775 -0.07(-2.49%)
Mar 11, 2021 2.780 2.830 2.770 2.810 15,805 +0.01(+0.36%)
Mar 10, 2021 2.800 2.840 2.770 2.800 9,553 +0.03(+1.08%)
Mar 09, 2021 2.840 2.840 2.730 2.770 16,174 +0.01(+0.36%)
Mar 08, 2021 2.820 2.900 2.710 2.760 20,644 -0.03(-1.08%)
Mar 05, 2021 2.830 2.910 2.740 2.790 55,366 +0.09(+3.33%)
Mar 04, 2021 2.840 2.840 2.640 2.700 45,333 -0.13(-4.59%)
Mar 03, 2021 2.900 2.900 2.790 2.830 32,340 -0.06(-2.08%)
Mar 02, 2021 2.850 2.890 2.830 2.890 16,913 +0.06(+2.12%)
Mar 01, 2021 2.790 2.900 2.790 2.830 34,777 +0.08(+2.91%)
Feb 26, 2021 2.790 2.820 2.640 2.750 70,938 +0.02(+0.73%)
Feb 25, 2021 2.980 3.040 2.730 2.730 90,773 -0.22(-7.46%)
Feb 24, 2021 3.020 3.040 2.900 2.950 81,307 +0.00(+0.00%)
Feb 23, 2021 3.060 3.060 2.780 2.950 77,359 -0.14(-4.53%)
Feb 22, 2021 3.250 3.250 3.050 3.090 68,211 -0.09(-2.83%)
Feb 19, 2021 3.200 3.290 3.110 3.180 93,284 +0.05(+1.60%)
Feb 18, 2021 3.180 3.210 3.090 3.130 39,057 -0.05(-1.57%)
Feb 17, 2021 3.280 3.290 3.100 3.180 79,695 -0.07(-2.15%)
Feb 16, 2021 3.100 3.270 3.050 3.250 120,221 +0.27(+9.06%)
Feb 12, 2021 2.980 2.980 2.980 0 +0.14(+4.93%)
Feb 11, 2021 3.000 3.000 2.830 2.840 62,679 -0.10(-3.40%)
Feb 10, 2021 2.850 2.950 2.850 2.940 75,463 +0.14(+5.00%)
Feb 09, 2021 2.760 2.810 2.730 2.800 44,618 +0.04(+1.45%)
Feb 08, 2021 2.740 2.770 2.710 2.760 37,615 +0.10(+3.76%)
Feb 05, 2021 2.590 2.680 2.570 2.660 37,960 +0.07(+2.70%)
Feb 04, 2021 2.610 2.630 2.560 2.590 26,740 -0.03(-1.15%)
Feb 03, 2021 2.660 2.660 2.560 2.620 26,263 +0.00(+0.00%)
Feb 02, 2021 2.800 2.800 2.590 2.620 49,132 -0.20(-7.09%)
Feb 01, 2021 2.690 2.880 2.680 2.820 158,369 +0.18(+6.82%)
Jan 29, 2021 2.700 2.700 2.600 2.640 40,391 +0.01(+0.38%)
Jan 28, 2021 2.600 2.650 2.550 2.630 18,403 +0.07(+2.73%)
Jan 27, 2021 2.730 2.730 2.550 2.560 71,164 -0.17(-6.23%)
Jan 26, 2021 2.670 2.770 2.640 2.730 33,337 +0.02(+0.74%)
Jan 25, 2021 2.730 2.780 2.640 2.710 77,997 -0.02(-0.73%)
Jan 22, 2021 2.550 2.730 2.550 2.730 58,900 +0.18(+7.06%)
Jan 21, 2021 2.570 2.590 2.530 2.550 58,919 -0.03(-1.16%)
Jan 20, 2021 2.600 2.620 2.580 2.580 60,835 -0.02(-0.77%)
Jan 19, 2021 2.560 2.600 2.540 2.600 52,223 +0.04(+1.56%)
Jan 18, 2021 2.570 2.570 2.500 2.560 10,640 -0.01(-0.39%)
Jan 15, 2021 2.640 2.640 2.550 2.570 44,350 -0.01(-0.39%)
Jan 14, 2021 2.600 2.650 2.550 2.580 37,927 -0.02(-0.77%)
Jan 13, 2021 2.560 2.600 2.480 2.600 62,944 +0.06(+2.36%)
Jan 12, 2021 2.590 2.590 2.500 2.540 114,770 -0.04(-1.55%)
Jan 11, 2021 2.580 2.580 2.530 2.580 78,875 +0.03(+1.18%)
Jan 08, 2021 2.630 2.630 2.500 2.550 169,584 -0.08(-3.04%)
Jan 07, 2021 2.630 2.690 2.570 2.630 38,281 +0.03(+1.15%)
Jan 06, 2021 2.560 2.710 2.560 2.600 134,689 +0.05(+1.96%)
Jan 05, 2021 2.580 2.580 2.530 2.550 45,708 -0.03(-1.16%)
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.