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 (%)
Aug 30, 2019 2.390 2.390 2.390 0 -0.04(-1.65%)
Aug 29, 2019 2.510 2.560 2.410 2.430 40,700 -0.10(-3.95%)
Aug 28, 2019 2.520 2.610 2.510 2.530 7,840 -0.01(-0.39%)
Aug 27, 2019 2.680 2.700 2.500 2.540 34,804 -0.16(-5.93%)
Aug 26, 2019 2.490 2.750 2.490 2.700 35,552 +0.30(+12.50%)
Aug 23, 2019 2.450 2.620 2.300 2.400 32,669 -0.04(-1.64%)
Aug 22, 2019 2.150 2.530 2.150 2.440 101,528 +0.35(+16.75%)
Aug 21, 2019 2.000 2.090 2.000 2.090 36,811 +0.04(+1.95%)
Aug 20, 2019 2.060 2.060 2.000 2.050 48,049 +0.01(+0.49%)
Aug 19, 2019 2.190 2.190 2.000 2.040 74,532 -0.17(-7.69%)
Aug 16, 2019 2.280 2.300 2.170 2.210 19,694 -0.05(-2.21%)
Aug 15, 2019 2.300 2.350 2.250 2.260 27,104 -0.05(-2.16%)
Aug 14, 2019 2.270 2.350 2.260 2.310 8,515 -0.03(-1.28%)
Aug 13, 2019 2.500 2.520 2.330 2.340 39,010 -0.06(-2.50%)
Aug 12, 2019 2.730 2.730 2.390 2.400 27,488 -0.26(-9.77%)
Aug 09, 2019 2.700 2.710 2.600 2.660 25,225 -0.04(-1.48%)
Aug 08, 2019 2.350 2.710 2.350 2.700 38,400 +0.39(+16.88%)
Aug 07, 2019 2.530 2.530 2.150 2.310 107,632 +0.22(+10.53%)
Aug 06, 2019 2.320 2.320 2.050 2.090 141,530 -0.34(-13.99%)
Aug 02, 2019 2.430 2.430 2.430 0 -0.36(-12.90%)
Aug 01, 2019 2.780 2.810 2.780 2.790 21,700 -0.02(-0.71%)
Jul 31, 2019 2.910 2.910 2.800 2.810 10,330 -0.08(-2.77%)
Jul 30, 2019 2.950 2.950 2.850 2.890 16,800 -0.02(-0.69%)
Jul 29, 2019 2.950 3.020 2.900 2.910 24,075 +0.05(+1.75%)
Jul 26, 2019 2.740 2.920 2.730 2.860 9,300 +0.08(+2.88%)
Jul 25, 2019 2.990 2.990 2.680 2.780 289,621 +0.13(+4.91%)
Jul 24, 2019 2.800 2.810 2.630 2.650 119,032 -0.14(-5.02%)
Jul 23, 2019 3.080 3.080 2.710 2.790 198,626 -0.23(-7.62%)
Jul 22, 2019 3.040 3.070 2.920 3.020 60,300 -0.03(-0.98%)
Jul 19, 2019 2.830 3.240 2.830 3.050 44,720 +0.04(+1.33%)
Jul 18, 2019 3.230 3.250 2.740 3.010 51,875 -0.27(-8.23%)
Jul 17, 2019 3.490 3.520 3.120 3.280 47,175 -0.22(-6.29%)
Jul 16, 2019 3.540 3.600 3.430 3.500 15,358 -0.13(-3.58%)
Jul 15, 2019 3.600 3.630 3.590 3.630 2,949 +0.01(+0.28%)
Jul 12, 2019 3.640 3.680 3.520 3.620 31,638 +0.03(+0.84%)
Jul 11, 2019 3.570 3.610 3.390 3.590 30,958 +0.03(+0.84%)
Jul 10, 2019 3.800 3.800 3.530 3.560 32,851 -0.23(-6.07%)
Jul 09, 2019 3.880 3.900 3.770 3.790 34,000 -0.08(-2.07%)
Jul 08, 2019 3.990 4.000 3.860 3.870 13,529 -0.13(-3.25%)
Jul 05, 2019 3.980 4.080 3.980 4.000 39,872 +0.03(+0.76%)
Jul 04, 2019 3.960 3.980 3.960 3.970 950 -0.04(-1.00%)
Jul 03, 2019 3.840 4.050 3.840 4.010 12,019 +0.03(+0.75%)
Jul 02, 2019 3.820 4.050 3.820 3.980 15,933 +0.06(+1.53%)
Jun 28, 2019 3.920 3.920 3.920 0 -0.04(-1.01%)
Jun 27, 2019 4.060 4.060 3.960 3.960 6,141 -0.10(-2.46%)
Jun 26, 2019 4.060 4.100 4.030 4.060 16,336 -0.01(-0.25%)
Jun 25, 2019 3.970 4.070 3.910 4.070 36,979 +0.12(+3.04%)
Jun 24, 2019 4.000 4.000 3.890 3.950 11,080 -0.05(-1.25%)
Jun 21, 2019 3.700 4.000 3.700 4.000 34,263 +0.17(+4.44%)
Jun 20, 2019 3.890 3.900 3.760 3.830 29,980 -0.06(-1.54%)
Jun 19, 2019 3.880 3.900 3.830 3.890 11,906 -0.01(-0.26%)
Jun 18, 2019 3.850 3.900 3.730 3.900 24,638 +0.13(+3.45%)
Jun 17, 2019 3.770 3.900 3.770 3.770 34,863 -0.03(-0.79%)
Jun 14, 2019 3.620 3.870 3.620 3.800 35,445 +0.06(+1.60%)
Jun 13, 2019 3.470 3.750 3.470 3.740 28,435 +0.28(+8.09%)
Jun 12, 2019 3.480 3.490 3.430 3.460 5,899 -0.04(-1.14%)
Jun 11, 2019 3.580 3.580 3.490 3.500 8,345 +0.07(+2.04%)
Jun 10, 2019 3.630 3.630 3.430 3.430 8,852 -0.20(-5.51%)
Jun 07, 2019 3.630 3.680 3.570 3.630 11,525 -0.01(-0.27%)
Jun 06, 2019 3.420 3.640 3.420 3.640 20,208 -0.03(-0.82%)
Jun 05, 2019 3.430 3.670 3.430 3.670 3,000 +0.14(+3.97%)
Jun 04, 2019 3.420 3.660 3.420 3.530 8,615 -0.01(-0.28%)
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.