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 (%)
Jun 30, 2020 2.700 2.700 2.700 0 +0.08(+3.05%)
Jun 29, 2020 2.650 2.780 2.620 2.620 5,363 -0.06(-2.24%)
Jun 26, 2020 2.590 2.680 2.480 2.680 11,153 +0.11(+4.28%)
Jun 25, 2020 2.490 2.570 2.470 2.570 10,809 +0.09(+3.63%)
Jun 24, 2020 2.550 2.550 2.470 2.480 5,456 -0.10(-3.88%)
Jun 23, 2020 2.550 2.590 2.480 2.580 5,839 +0.05(+1.98%)
Jun 22, 2020 2.470 2.570 2.450 2.530 8,600 +0.00(+0.00%)
Jun 19, 2020 2.540 2.550 2.500 2.530 7,200 +0.05(+2.02%)
Jun 18, 2020 2.600 2.600 2.460 2.480 5,700 -0.05(-1.98%)
Jun 17, 2020 2.530 2.620 2.510 2.530 2,942 -0.03(-1.17%)
Jun 16, 2020 2.840 2.840 2.520 2.560 20,035 -0.09(-3.40%)
Jun 15, 2020 2.600 2.650 2.470 2.650 17,683 +0.01(+0.38%)
Jun 12, 2020 2.600 2.770 2.530 2.640 11,871 +0.27(+11.39%)
Jun 11, 2020 2.710 2.740 2.330 2.370 40,875 -0.45(-15.96%)
Jun 10, 2020 2.820 2.850 2.720 2.820 9,540 -0.08(-2.76%)
Jun 09, 2020 2.830 2.900 2.780 2.900 19,355 +0.10(+3.57%)
Jun 08, 2020 2.770 2.840 2.740 2.800 9,836 +0.05(+1.82%)
Jun 05, 2020 2.560 2.750 2.560 2.750 10,046 +0.06(+2.23%)
Jun 04, 2020 2.740 2.750 2.580 2.690 7,852 +0.01(+0.37%)
Jun 03, 2020 2.730 2.730 2.630 2.680 8,873 -0.01(-0.37%)
Jun 02, 2020 2.790 2.800 2.630 2.690 12,150 -0.06(-2.18%)
Jun 01, 2020 2.650 2.800 2.590 2.750 45,401 +0.13(+4.96%)
May 29, 2020 2.580 2.620 2.450 2.620 5,080 +0.04(+1.55%)
May 28, 2020 2.620 2.630 2.550 2.580 19,600 +0.00(+0.00%)
May 27, 2020 2.500 2.580 2.460 2.580 10,200 +0.13(+5.31%)
May 26, 2020 2.660 2.660 2.450 2.450 14,729 -0.17(-6.49%)
May 25, 2020 2.690 2.690 2.600 2.620 3,869 -0.10(-3.68%)
May 22, 2020 2.700 2.750 2.630 2.720 12,029 +0.10(+3.82%)
May 21, 2020 2.560 2.650 2.550 2.620 13,150 +0.06(+2.34%)
May 20, 2020 2.630 2.740 2.540 2.560 18,800 -0.10(-3.76%)
May 19, 2020 2.700 2.750 2.650 2.660 24,311 -0.04(-1.48%)
May 15, 2020 2.700 2.700 2.700 0 +0.16(+6.30%)
May 14, 2020 2.540 2.560 2.480 2.540 4,200 +0.04(+1.60%)
May 13, 2020 2.990 2.990 2.500 2.500 32,370 +0.02(+0.81%)
May 12, 2020 2.540 2.630 2.480 2.480 9,700 -0.05(-1.98%)
May 11, 2020 2.430 2.530 2.430 2.530 26,389 +0.08(+3.27%)
May 08, 2020 2.310 2.450 2.300 2.450 12,079 +0.14(+6.06%)
May 07, 2020 2.320 2.330 2.300 2.310 10,858 +0.04(+1.76%)
May 06, 2020 2.290 2.300 2.200 2.270 6,500 +0.02(+0.89%)
May 05, 2020 2.280 2.360 2.250 2.250 5,339 +0.07(+3.21%)
May 04, 2020 2.360 2.360 2.170 2.180 8,218 -0.06(-2.68%)
May 01, 2020 2.450 2.450 2.150 2.240 17,588 -0.23(-9.31%)
Apr 30, 2020 2.440 2.520 2.430 2.470 3,740 -0.04(-1.59%)
Apr 29, 2020 2.450 2.560 2.350 2.510 11,338 +0.03(+1.21%)
Apr 28, 2020 2.510 2.540 2.430 2.480 2,400 -0.07(-2.75%)
Apr 27, 2020 2.390 2.650 2.390 2.550 56,220 +0.16(+6.69%)
Apr 24, 2020 2.250 2.410 2.220 2.390 24,237 +0.17(+7.66%)
Apr 23, 2020 2.240 2.290 2.170 2.220 21,099 -0.01(-0.45%)
Apr 22, 2020 2.250 2.260 2.230 2.230 13,509 +0.02(+0.90%)
Apr 21, 2020 2.190 2.220 2.110 2.210 9,836 +0.04(+1.84%)
Apr 20, 2020 2.000 2.200 1.900 2.170 8,600 +0.08(+3.83%)
Apr 17, 2020 2.060 2.170 2.050 2.090 25,500 +0.01(+0.48%)
Apr 16, 2020 2.090 2.120 2.050 2.080 5,700 -0.02(-0.95%)
Apr 15, 2020 1.790 2.150 1.780 2.100 7,018 -0.07(-3.23%)
Apr 14, 2020 2.200 2.300 2.110 2.170 11,870 +0.00(+0.00%)
Apr 13, 2020 2.260 2.260 2.020 2.170 18,000 -0.09(-3.98%)
Apr 09, 2020 2.260 2.260 2.260 0 -0.16(-6.61%)
Apr 08, 2020 2.130 2.430 2.130 2.420 15,405 +0.30(+14.15%)
Apr 07, 2020 2.130 2.140 2.040 2.120 7,000 +0.06(+2.91%)
Apr 06, 2020 2.060 2.150 2.040 2.060 7,872 +0.05(+2.49%)
Apr 03, 2020 2.000 2.020 1.950 2.010 4,550 +0.01(+0.50%)
Apr 02, 2020 1.950 2.000 1.910 2.000 17,800 +0.15(+8.11%)
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.