Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trilogy Metals Inc (TSX: TMQ )

0.6100 -0.0300 (-4.69%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 14, 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, 2020 2.850 2.910 2.710 2.730 60,440 -0.10(-3.53%)
Aug 28, 2020 2.720 2.840 2.720 2.830 27,250 +0.09(+3.28%)
Aug 27, 2020 2.750 2.750 2.710 2.740 8,277 -0.01(-0.36%)
Aug 26, 2020 2.700 2.750 2.650 2.750 25,006 +0.05(+1.85%)
Aug 25, 2020 2.660 2.750 2.660 2.700 22,716 +0.00(+0.00%)
Aug 24, 2020 2.750 2.750 2.640 2.700 35,211 +0.06(+2.27%)
Aug 21, 2020 2.600 2.720 2.600 2.640 9,066 +0.03(+1.15%)
Aug 20, 2020 2.700 2.780 2.600 2.610 85,298 -0.09(-3.33%)
Aug 19, 2020 2.730 2.730 2.680 2.700 6,841 +0.00(+0.00%)
Aug 18, 2020 2.730 2.770 2.650 2.700 10,584 +0.02(+0.75%)
Aug 17, 2020 2.670 2.790 2.660 2.680 11,536 +0.06(+2.29%)
Aug 14, 2020 2.620 2.650 2.600 2.620 2,691 +0.03(+1.16%)
Aug 13, 2020 2.520 2.600 2.520 2.590 13,384 +0.04(+1.57%)
Aug 12, 2020 2.520 2.580 2.520 2.550 4,801 +0.00(+0.00%)
Aug 11, 2020 2.640 2.650 2.550 2.550 16,950 -0.14(-5.20%)
Aug 10, 2020 2.780 2.790 2.660 2.690 25,158 -0.08(-2.89%)
Aug 07, 2020 2.810 2.810 2.740 2.770 16,500 -0.08(-2.81%)
Aug 06, 2020 2.820 2.850 2.730 2.850 29,250 +0.05(+1.79%)
Aug 05, 2020 2.760 2.850 2.710 2.800 66,317 +0.12(+4.48%)
Aug 04, 2020 2.680 2.710 2.650 2.680 21,760 -0.03(-1.11%)
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%)
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.