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

Trilogy Metals Inc (TSX: TMQ )

0.6500 -0.0800 (-10.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Mar 28, 2024 0.6700 0 -0.03(-4.29%)
Mar 27, 2024 0.7000 0.7000 0.7000 0.7000 3,000 +0.03(+4.48%)
Mar 26, 2024 0.6900 0.7200 0.6700 0.6700 24,487 -0.02(-2.90%)
Mar 25, 2024 0.6700 0.6900 0.6700 0.6900 11,241 +0.02(+2.99%)
Mar 22, 2024 0.6500 0.6900 0.6500 0.6700 14,065 +0.04(+6.35%)
Mar 21, 2024 0.6500 0.6500 0.6300 0.6300 1,040 +0.00(+0.00%)
Mar 20, 2024 0.6300 0.6500 0.6300 0.6300 11,132 +0.00(+0.00%)
Mar 19, 2024 0.6200 0.6300 0.6200 0.6300 13,142 -0.01(-1.56%)
Mar 18, 2024 0.6600 0.6600 0.6100 0.6400 60,521 +0.02(+3.23%)
Mar 15, 2024 0.6700 0.6700 0.5700 0.6200 37,900 -0.05(-7.46%)
Mar 14, 2024 0.7000 0.7000 0.6600 0.6700 19,998 -0.04(-5.63%)
Mar 13, 2024 0.5900 0.7100 0.5900 0.7100 26,435 +0.10(+16.39%)
Mar 12, 2024 0.6100 0.6100 0.6100 0.6100 2,001 +0.02(+3.39%)
Mar 11, 2024 0.5900 0.6200 0.5900 0.5900 5,932 -0.04(-6.35%)
Mar 08, 2024 0.6100 0.6400 0.6100 0.6300 22,969 +0.04(+6.78%)
Mar 07, 2024 0.5800 0.5900 0.5800 0.5900 2,000 +0.01(+1.72%)
Mar 05, 2024 0.5800 250 -0.01(-1.69%)
Mar 04, 2024 0.5800 0.6100 0.5800 0.5900 21,287 -0.03(-4.84%)
Mar 01, 2024 0.5900 0.6200 0.5900 0.6200 3,787 +0.04(+6.90%)
Feb 29, 2024 0.5800 0.5800 0.5800 0.5800 11,066 +0.00(+0.00%)
Feb 27, 2024 0.5800 0 -0.02(-3.33%)
Feb 26, 2024 0.6000 0.6000 0.6000 0.6000 2,733 +0.00(+0.00%)
Feb 21, 2024 0.6000 125 -0.02(-3.23%)
Feb 20, 2024 0.5600 0.6200 0.5600 0.6200 13,500 +0.05(+8.77%)
Feb 16, 2024 0.5700 0 +0.00(+0.00%)
Feb 15, 2024 0.6200 0.6200 0.5700 0.5700 3,500 -0.03(-5.00%)
Feb 14, 2024 0.6000 0.6200 0.6000 0.6000 28,033 -0.02(-3.23%)
Feb 13, 2024 0.6200 0.6200 0.6200 0.6200 3,000 -0.02(-3.13%)
Feb 12, 2024 0.6800 0.6800 0.6300 0.6400 12,600 +0.00(+0.00%)
Feb 09, 2024 0.6600 0.6700 0.6400 0.6400 13,210 -0.04(-5.88%)
Feb 08, 2024 0.6800 0.6800 0.6800 0.6800 1,024 -0.01(-1.45%)
Feb 07, 2024 0.6900 0.6900 0.6900 0.6900 2,018 +0.00(+0.00%)
Feb 06, 2024 0.6900 0.6900 0.6900 0.6900 12,530 -0.03(-4.17%)
Feb 05, 2024 0.7000 0.7400 0.7000 0.7200 7,886 +0.06(+9.09%)
Feb 02, 2024 0.7000 0.7000 0.6600 0.6600 2,200 -0.08(-10.81%)
Feb 01, 2024 0.7400 0.7400 0.7400 0.7400 3,900 -0.02(-2.63%)
Jan 31, 2024 0.7700 0.8200 0.7400 0.7600 78,901 -0.06(-7.32%)
Jan 30, 2024 0.7800 0.8200 0.7000 0.8200 73,480 +0.04(+5.13%)
Jan 29, 2024 0.6900 0.8000 0.6900 0.7800 78,449 +0.11(+16.42%)
Jan 26, 2024 0.6400 0.6700 0.6400 0.6700 6,892 +0.03(+4.69%)
Jan 25, 2024 0.6100 0.6400 0.6000 0.6400 11,420 +0.03(+4.92%)
Jan 24, 2024 0.6000 0.6300 0.6000 0.6100 72,087 -0.01(-1.61%)
Jan 23, 2024 0.5900 0.6200 0.5900 0.6200 1,500 +0.01(+1.64%)
Jan 22, 2024 0.5800 0.6100 0.5800 0.6100 1,500 +0.02(+3.39%)
Jan 19, 2024 0.6000 0.6100 0.5900 0.5900 7,500 -0.02(-3.28%)
Jan 18, 2024 0.5800 0.6100 0.5800 0.6100 5,491 +0.02(+3.39%)
Jan 17, 2024 0.6100 0.6200 0.5900 0.5900 3,200 -0.02(-3.28%)
Jan 16, 2024 0.6100 0.6100 0.5900 0.6100 4,704 +0.03(+5.17%)
Jan 15, 2024 0.5800 0.5800 0.5800 0.5800 900 +0.00(+0.00%)
Jan 12, 2024 0.5800 0.5800 0.5800 0.5800 3,002 -0.02(-3.33%)
Jan 11, 2024 0.6000 0.6000 0.6000 0.6000 1,004 -0.01(-1.64%)
Jan 10, 2024 0.5800 0.6100 0.5800 0.6100 4,750 +0.01(+1.67%)
Jan 09, 2024 0.6000 0.6000 0.6000 0.6000 24,716 +0.00(+0.00%)
Jan 08, 2024 0.6100 0.6100 0.6000 0.6000 24,994 +0.00(+0.00%)
Jan 05, 2024 0.5800 0.6100 0.5800 0.6000 45,106 +0.01(+1.69%)
Jan 04, 2024 0.5800 0.6000 0.5800 0.5900 38,530 -0.01(-1.67%)
Jan 03, 2024 0.5900 0.6000 0.5800 0.6000 21,055 +0.03(+5.26%)
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.