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 UNCHANGED
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 31, 2022 0.8200 0.8700 0.8200 0.8400 4,851 +0.03(+3.70%)
Aug 30, 2022 0.8200 0.8200 0.8100 0.8100 4,990 -0.01(-1.22%)
Aug 29, 2022 0.8500 0.8500 0.8200 0.8200 6,506 -0.07(-7.87%)
Aug 26, 2022 0.8800 0.8900 0.8800 0.8900 5,450 +0.01(+1.14%)
Aug 25, 2022 0.9100 0.9200 0.8800 0.8800 13,196 -0.05(-5.38%)
Aug 24, 2022 0.8200 0.9300 0.8200 0.9300 9,281 +0.07(+8.14%)
Aug 23, 2022 0.8800 0.8800 0.8400 0.8600 12,200 -0.02(-2.27%)
Aug 22, 2022 0.8500 0.8800 0.8200 0.8800 46,005 +0.01(+1.15%)
Aug 19, 2022 0.8500 0.8700 0.8500 0.8700 3,050 +0.02(+2.35%)
Aug 18, 2022 0.8500 0.8500 0.8500 0.8500 2,025 -0.01(-1.16%)
Aug 17, 2022 0.9000 0.9000 0.8600 0.8600 3,601 -0.03(-3.37%)
Aug 16, 2022 0.8900 0.8900 0.8800 0.8900 4,227 -0.02(-2.20%)
Aug 15, 2022 0.9500 0.9500 0.9000 0.9100 10,982 -0.05(-5.21%)
Aug 12, 2022 0.9400 0.9600 0.9400 0.9600 4,612 +0.07(+7.87%)
Aug 11, 2022 0.9500 0.9500 0.8900 0.8900 34,604 -0.07(-7.29%)
Aug 10, 2022 0.8600 0.9600 0.8600 0.9600 10,285 +0.08(+9.09%)
Aug 09, 2022 0.9400 0.9400 0.8800 0.8800 8,309 -0.11(-11.11%)
Aug 08, 2022 1.020 1.050 0.9900 0.9900 11,675 -0.02(-1.98%)
Aug 05, 2022 0.9500 1.080 0.9500 1.010 53,447 +0.06(+6.32%)
Aug 04, 2022 0.9200 0.9900 0.9200 0.9500 17,969 +0.07(+7.95%)
Aug 03, 2022 0.8500 0.8800 0.8500 0.8800 5,923 +0.02(+2.33%)
Aug 02, 2022 0.8500 0.8600 0.8300 0.8600 19,218 +0.00(+0.00%)
Jul 29, 2022 0.8600 0 +0.06(+7.50%)
Jul 28, 2022 0.7900 0.8000 0.7900 0.8000 1,000 +0.00(+0.00%)
Jul 27, 2022 0.8000 0.8200 0.7900 0.8000 8,108 +0.01(+1.27%)
Jul 26, 2022 0.8500 0.8500 0.7900 0.7900 6,388 -0.07(-8.14%)
Jul 25, 2022 0.8300 0.8600 0.8300 0.8600 8,385 +0.01(+1.18%)
Jul 22, 2022 0.8400 0.8500 0.8000 0.8500 5,000 +0.02(+2.41%)
Jul 21, 2022 0.8400 0.8400 0.8300 0.8300 3,011 +0.01(+1.22%)
Jul 20, 2022 0.8100 0.8400 0.7800 0.8200 24,676 +0.02(+2.50%)
Jul 19, 2022 0.9100 0.9100 0.8000 0.8000 37,557 -0.06(-6.98%)
Jul 18, 2022 0.8900 0.8900 0.8600 0.8600 12,902 -0.03(-3.37%)
Jul 15, 2022 0.8300 0.8900 0.8100 0.8900 26,351 +0.06(+7.23%)
Jul 14, 2022 0.8400 0.8400 0.8200 0.8300 46,134 -0.01(-1.19%)
Jul 12, 2022 0.8400 100 -0.03(-3.45%)
Jul 11, 2022 0.8800 0.8800 0.8500 0.8700 52,625 -0.04(-4.40%)
Jul 08, 2022 0.8600 0.9500 0.8400 0.9100 55,807 +0.07(+8.33%)
Jul 07, 2022 0.8300 0.9100 0.8300 0.8400 14,620 +0.01(+1.20%)
Jul 06, 2022 0.9200 0.9800 0.8300 0.8300 25,633 -0.09(-9.78%)
Jul 05, 2022 0.9800 1.000 0.9200 0.9200 17,309 -0.11(-10.68%)
Jul 04, 2022 1.000 1.100 1.000 1.030 4,833 -0.01(-0.96%)
Jun 30, 2022 1.040 0 -0.02(-1.89%)
Jun 29, 2022 1.040 1.060 1.000 1.060 41,433 +0.05(+4.95%)
Jun 28, 2022 1.060 1.070 1.010 1.010 10,504 -0.06(-5.61%)
Jun 27, 2022 1.080 1.080 1.070 1.070 5,301 -0.01(-0.93%)
Jun 24, 2022 1.100 1.130 1.070 1.080 3,801 -0.01(-0.92%)
Jun 23, 2022 1.110 1.110 1.070 1.090 15,400 -0.06(-5.22%)
Jun 22, 2022 1.100 1.160 1.100 1.150 14,285 +0.07(+6.48%)
Jun 21, 2022 1.120 1.140 1.060 1.080 1,980 -0.02(-1.82%)
Jun 20, 2022 1.150 1.150 1.100 1.100 4,200 -0.02(-1.79%)
Jun 17, 2022 1.150 1.150 1.110 1.120 7,604 +0.01(+0.90%)
Jun 16, 2022 1.110 1.110 1.080 1.110 6,500 +0.00(+0.00%)
Jun 15, 2022 1.200 1.210 1.050 1.110 33,512 -0.03(-2.63%)
Jun 14, 2022 1.080 1.150 1.080 1.140 12,002 +0.10(+9.62%)
Jun 13, 2022 1.180 1.180 1.040 1.040 43,747 -0.21(-16.80%)
Jun 10, 2022 1.230 1.250 1.220 1.250 3,388 +0.01(+0.81%)
Jun 09, 2022 1.280 1.280 1.240 1.240 5,002 -0.06(-4.62%)
Jun 08, 2022 1.270 1.300 1.270 1.300 2,008 +0.04(+3.17%)
Jun 07, 2022 1.270 1.300 1.260 1.260 6,300 -0.03(-2.33%)
Jun 06, 2022 1.330 1.330 1.290 1.290 927 -0.09(-6.52%)
Jun 03, 2022 1.290 1.380 1.290 1.380 33,832 +0.08(+6.15%)
Jun 02, 2022 1.280 1.300 1.270 1.300 27,900 +0.03(+2.36%)
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.