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 31, 2023 0.6500 0.6700 0.6500 0.6600 15,900 +0.03(+4.76%)
Aug 29, 2023 0.6300 83 +0.00(+0.00%)
Aug 28, 2023 0.6200 0.6600 0.6200 0.6300 3,033 +0.01(+1.61%)
Aug 25, 2023 0.6300 0.6300 0.6200 0.6200 5,800 -0.01(-1.59%)
Aug 24, 2023 0.6300 0.6300 0.6300 0.6300 1,792 -0.02(-3.08%)
Aug 23, 2023 0.6500 0.6500 0.6500 0.6500 8,985 +0.02(+3.17%)
Aug 22, 2023 0.6400 0.6400 0.6100 0.6300 35,527 -0.03(-4.55%)
Aug 21, 2023 0.6300 0.6600 0.6300 0.6600 3,433 +0.01(+1.54%)
Aug 18, 2023 0.6300 0.6500 0.6300 0.6500 7,615 +0.01(+1.56%)
Aug 17, 2023 0.6400 0.6400 0.6400 0.6400 9,622 +0.00(+0.00%)
Aug 16, 2023 0.6100 0.6500 0.5800 0.6400 108,314 +0.03(+4.92%)
Aug 15, 2023 0.6700 0.6700 0.6000 0.6100 116,475 -0.08(-11.59%)
Aug 14, 2023 0.6900 0.7100 0.6900 0.6900 33,500 +0.03(+4.55%)
Aug 11, 2023 0.6600 0.6600 0.6600 0.6600 570 +0.01(+1.54%)
Aug 10, 2023 0.6600 0.6600 0.6500 0.6500 15,000 -0.01(-1.52%)
Aug 09, 2023 0.6600 0.6700 0.6600 0.6600 12,008 -0.04(-5.71%)
Aug 08, 2023 0.6700 0.7000 0.6700 0.7000 1,500 +0.04(+6.06%)
Aug 04, 2023 0.6600 0 +0.01(+1.54%)
Aug 03, 2023 0.6600 0.6800 0.6500 0.6500 11,000 -0.02(-2.99%)
Aug 02, 2023 0.7000 0.7000 0.6700 0.6700 11,780 -0.01(-1.47%)
Aug 01, 2023 0.7300 0.7300 0.6800 0.6800 20,500 -0.03(-4.23%)
Jul 31, 2023 0.7200 0.7200 0.7000 0.7100 9,514 +0.00(+0.00%)
Jul 28, 2023 0.7100 0.7100 0.7100 0.7100 1,000 +0.01(+1.43%)
Jul 27, 2023 0.7000 0.7000 0.7000 0.7000 1,686 -0.01(-1.41%)
Jul 26, 2023 0.7000 0.7100 0.6900 0.7100 12,750 +0.00(+0.00%)
Jul 21, 2023 0.7100 106 -0.01(-1.39%)
Jul 20, 2023 0.7200 0.7200 0.7200 0.7200 1,200 +0.00(+0.00%)
Jul 19, 2023 0.7000 0.7200 0.7000 0.7200 4,500 +0.03(+4.35%)
Jul 18, 2023 0.7100 0.7100 0.6900 0.6900 35,383 -0.04(-5.48%)
Jul 17, 2023 0.7300 0.7300 0.7300 0.7300 5,072 +0.00(+0.00%)
Jul 14, 2023 0.7100 0.7300 0.7100 0.7300 6,300 +0.01(+1.39%)
Jul 13, 2023 0.7600 0.7600 0.7200 0.7200 4,010 +0.00(+0.00%)
Jul 12, 2023 0.7200 0.7200 0.7100 0.7200 5,500 -0.03(-4.00%)
Jul 11, 2023 0.7500 0.7500 0.7500 0.7500 2,000 +0.01(+1.35%)
Jul 10, 2023 0.7500 0.7500 0.7300 0.7400 8,600 -0.01(-1.33%)
Jul 07, 2023 0.7600 0.7600 0.7400 0.7500 9,699 +0.00(+0.00%)
Jul 06, 2023 0.7700 0.7800 0.7500 0.7500 20,610 -0.05(-6.25%)
Jul 05, 2023 0.7900 0.8500 0.7900 0.8000 18,951 +0.02(+2.56%)
Jul 04, 2023 0.7800 0.7800 0.7800 0.7800 11,018 +0.04(+5.41%)
Jun 30, 2023 0.7400 0 -0.04(-5.13%)
Jun 29, 2023 0.7500 0.7800 0.7500 0.7800 5,667 +0.02(+2.63%)
Jun 28, 2023 0.7200 0.7600 0.7200 0.7600 15,100 +0.01(+1.33%)
Jun 27, 2023 0.7500 0.7600 0.7400 0.7500 12,553 +0.02(+2.74%)
Jun 26, 2023 0.7300 0.7300 0.7300 0.7300 850 +0.02(+2.82%)
Jun 23, 2023 0.7200 0.7200 0.7000 0.7100 6,606 -0.03(-4.05%)
Jun 22, 2023 0.7300 0.7400 0.7300 0.7400 20,950 +0.01(+1.37%)
Jun 21, 2023 0.7700 0.7700 0.7300 0.7300 39,400 -0.04(-5.19%)
Jun 20, 2023 0.7700 0.7700 0.7400 0.7700 6,500 +0.03(+4.05%)
Jun 19, 2023 0.7400 0.7400 0.7400 0.7400 550 -0.02(-2.63%)
Jun 16, 2023 0.7500 0.7600 0.7500 0.7600 2,503 +0.02(+2.70%)
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.