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

Trilogy Metals Inc (TSX: TMQ )

0.7000 +0.0100 (+1.45%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 24, 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 (%)
Apr 29, 2022 1.320 1.400 1.320 1.370 31,575 +0.06(+4.58%)
Apr 28, 2022 1.270 1.310 1.270 1.310 12,170 +0.01(+0.77%)
Apr 27, 2022 1.300 1.310 1.280 1.300 13,004 +0.01(+0.78%)
Apr 26, 2022 1.350 1.370 1.290 1.290 23,964 -0.09(-6.52%)
Apr 25, 2022 1.400 1.400 1.350 1.380 37,952 -0.03(-2.13%)
Apr 22, 2022 1.410 1.420 1.370 1.410 16,950 +0.00(+0.00%)
Apr 21, 2022 1.460 1.460 1.410 1.410 10,469 -0.04(-2.76%)
Apr 20, 2022 1.510 1.510 1.450 1.450 34,109 -0.06(-3.97%)
Apr 19, 2022 1.480 1.510 1.450 1.510 7,423 +0.04(+2.72%)
Apr 18, 2022 1.530 1.540 1.440 1.470 29,432 -0.04(-2.65%)
Apr 14, 2022 1.510 0 -0.02(-1.31%)
Apr 13, 2022 1.560 1.580 1.530 1.530 10,237 -0.03(-1.92%)
Apr 12, 2022 1.560 1.560 1.550 1.560 3,600 +0.04(+2.63%)
Apr 11, 2022 1.550 1.550 1.500 1.520 2,071 -0.03(-1.94%)
Apr 08, 2022 1.520 1.600 1.500 1.550 15,337 +0.03(+1.97%)
Apr 07, 2022 1.540 1.540 1.510 1.520 4,768 +0.00(+0.00%)
Apr 06, 2022 1.620 1.620 1.480 1.520 10,914 -0.07(-4.40%)
Apr 05, 2022 1.400 1.650 1.400 1.590 56,602 +0.22(+16.06%)
Apr 04, 2022 1.350 1.410 1.350 1.370 40,416 +0.02(+1.48%)
Apr 01, 2022 1.320 1.350 1.310 1.350 10,801 +0.06(+4.65%)
Mar 31, 2022 1.350 1.360 1.280 1.290 31,106 -0.06(-4.44%)
Mar 30, 2022 1.360 1.360 1.350 1.350 3,930 +0.00(+0.00%)
Mar 29, 2022 1.350 1.350 1.320 1.350 5,743 +0.00(+0.00%)
Mar 28, 2022 1.370 1.400 1.300 1.350 62,530 -0.02(-1.46%)
Mar 25, 2022 1.400 1.400 1.370 1.370 6,338 -0.01(-0.72%)
Mar 24, 2022 1.390 1.400 1.380 1.380 24,701 -0.01(-0.72%)
Mar 23, 2022 1.360 1.390 1.360 1.390 8,065 +0.03(+2.21%)
Mar 22, 2022 1.370 1.370 1.350 1.360 8,750 -0.01(-0.73%)
Mar 21, 2022 1.370 1.400 1.340 1.370 18,008 -0.01(-0.72%)
Mar 18, 2022 1.360 1.380 1.270 1.380 31,605 +0.03(+2.22%)
Mar 17, 2022 1.320 1.360 1.320 1.350 9,273 +0.03(+2.27%)
Mar 16, 2022 1.270 1.320 1.260 1.320 3,200 +0.07(+5.60%)
Mar 15, 2022 1.270 1.270 1.240 1.250 38,932 -0.04(-3.10%)
Mar 14, 2022 1.330 1.330 1.280 1.290 23,787 -0.04(-3.01%)
Mar 11, 2022 1.410 1.410 1.310 1.330 23,784 -0.08(-5.67%)
Mar 10, 2022 1.430 1.430 1.290 1.410 31,541 +0.01(+0.71%)
Mar 09, 2022 1.370 1.420 1.360 1.400 26,811 +0.03(+2.19%)
Mar 08, 2022 1.280 1.390 1.280 1.370 75,516 +0.10(+7.87%)
Mar 07, 2022 1.300 1.310 1.220 1.270 161,496 +0.01(+0.79%)
Mar 04, 2022 1.290 1.310 1.240 1.260 49,598 -0.03(-2.33%)
Mar 03, 2022 1.320 1.320 1.260 1.290 78,500 +0.00(+0.00%)
Mar 02, 2022 1.210 1.320 1.200 1.290 104,493 +0.07(+5.74%)
Mar 01, 2022 1.220 1.240 1.200 1.220 62,662 -0.01(-0.81%)
Feb 28, 2022 1.240 1.250 1.200 1.230 56,094 -0.01(-0.81%)
Feb 25, 2022 1.190 1.240 1.180 1.240 32,011 +0.07(+5.98%)
Feb 24, 2022 1.270 1.270 1.130 1.170 170,021 -0.08(-6.40%)
Feb 23, 2022 1.760 1.760 1.130 1.250 486,822 -0.60(-32.43%)
Feb 22, 2022 1.910 1.910 1.850 1.850 25,823 -0.08(-4.15%)
Feb 18, 2022 1.930 0 -0.01(-0.52%)
Feb 17, 2022 1.950 1.950 1.900 1.940 20,199 -0.02(-1.02%)
Feb 16, 2022 1.950 1.970 1.920 1.960 11,107 +0.00(+0.00%)
Feb 15, 2022 1.960 1.960 1.890 1.960 14,233 +0.03(+1.55%)
Feb 14, 2022 1.930 1.940 1.890 1.930 9,054 +0.03(+1.58%)
Feb 11, 2022 1.930 1.950 1.900 1.900 6,400 -0.01(-0.52%)
Feb 10, 2022 1.890 1.990 1.890 1.910 20,007 -0.01(-0.52%)
Feb 09, 2022 1.900 1.940 1.880 1.920 27,276 +0.07(+3.78%)
Feb 08, 2022 1.910 1.950 1.850 1.850 23,105 -0.06(-3.14%)
Feb 07, 2022 1.880 1.910 1.880 1.910 14,040 +0.04(+2.14%)
Feb 04, 2022 1.900 1.930 1.870 1.870 27,091 -0.03(-1.58%)
Feb 03, 2022 1.880 1.920 1.900 12,000 +0.05(+2.70%)
Feb 02, 2022 1.920 1.930 1.850 1.850 17,465 -0.07(-3.65%)
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.