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 (%)
Jul 31, 2020 2.710 2.710 2.710 0 -0.08(-2.87%)
Jul 30, 2020 2.770 2.830 2.770 2.790 12,980 +0.00(+0.00%)
Jul 29, 2020 2.870 3.020 2.750 2.790 16,249 -0.09(-3.12%)
Jul 28, 2020 3.030 3.030 2.820 2.880 23,225 -0.21(-6.80%)
Jul 27, 2020 2.980 3.240 2.980 3.090 70,898 +0.14(+4.75%)
Jul 24, 2020 3.110 3.130 2.820 2.950 65,567 -0.10(-3.28%)
Jul 23, 2020 2.570 3.120 2.570 3.050 164,302 +0.44(+16.86%)
Jul 22, 2020 2.550 2.650 2.550 2.610 17,997 -0.02(-0.76%)
Jul 21, 2020 2.650 2.650 2.580 2.630 16,100 +0.02(+0.77%)
Jul 20, 2020 2.600 2.620 2.480 2.610 22,200 +0.00(+0.00%)
Jul 17, 2020 2.650 2.650 2.560 2.610 5,779 +0.00(+0.00%)
Jul 16, 2020 2.630 2.640 2.600 2.610 4,190 -0.03(-1.14%)
Jul 15, 2020 2.570 2.640 2.550 2.640 4,740 +0.09(+3.53%)
Jul 14, 2020 2.530 2.600 2.530 2.550 8,400 -0.02(-0.78%)
Jul 13, 2020 2.770 2.770 2.560 2.570 11,096 -0.06(-2.28%)
Jul 10, 2020 2.630 2.660 2.570 2.630 16,151 -0.02(-0.75%)
Jul 09, 2020 2.740 2.740 2.540 2.650 13,147 -0.10(-3.64%)
Jul 08, 2020 2.820 2.830 2.730 2.750 16,400 -0.04(-1.43%)
Jul 07, 2020 2.830 2.830 2.720 2.790 13,805 -0.01(-0.36%)
Jul 06, 2020 2.710 2.800 2.690 2.800 45,890 +0.11(+4.09%)
Jul 03, 2020 2.630 2.740 2.610 2.690 4,000 +0.05(+1.89%)
Jul 02, 2020 2.700 2.710 2.640 2.640 4,183 -0.06(-2.22%)
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%)
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.