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 (%)
Apr 28, 2023 0.8200 0.8200 0.8100 0.8200 18,099 +0.06(+7.89%)
Apr 27, 2023 0.8000 0.8100 0.7600 0.7600 23,900 -0.01(-1.30%)
Apr 26, 2023 0.7700 0.7700 0.7700 0.7700 1,500 -0.01(-1.28%)
Apr 25, 2023 0.7800 0.7800 0.7800 0.7800 1,750 -0.06(-7.14%)
Apr 24, 2023 0.7600 0.8400 0.7600 0.8400 35,715 +0.06(+7.69%)
Apr 21, 2023 0.8000 0.8000 0.7700 0.7800 7,700 -0.02(-2.50%)
Apr 20, 2023 0.8100 0.8100 0.8000 0.8000 6,600 +0.00(+0.00%)
Apr 19, 2023 0.7700 0.8100 0.7700 0.8000 3,748 +0.03(+3.90%)
Apr 18, 2023 0.8000 0.8000 0.7700 0.7700 18,500 -0.03(-3.75%)
Apr 17, 2023 0.8200 0.8600 0.8000 0.8000 9,335 +0.00(+0.00%)
Apr 14, 2023 0.8200 0.8600 0.8000 0.8000 22,477 -0.02(-2.44%)
Apr 13, 2023 0.7900 0.8300 0.7900 0.8200 5,245 +0.06(+7.89%)
Apr 12, 2023 0.7900 0.8200 0.7600 0.7600 56,800 -0.03(-3.80%)
Apr 11, 2023 0.7900 0.8000 0.7900 0.7900 26,836 +0.05(+6.76%)
Apr 06, 2023 0.7400 1 -0.03(-3.90%)
Apr 05, 2023 0.8000 0.8000 0.7500 0.7700 20,254 -0.01(-1.28%)
Apr 04, 2023 0.7500 0.8000 0.7500 0.7800 62,824 +0.06(+8.33%)
Apr 03, 2023 0.7100 0.7200 0.7000 0.7200 8,632 +0.00(+0.00%)
Mar 31, 2023 0.7400 0.7400 0.7200 0.7200 2,000 +0.02(+2.86%)
Mar 30, 2023 0.7400 0.7400 0.7000 0.7000 9,000 -0.02(-2.78%)
Mar 28, 2023 0.7200 0 +0.02(+2.86%)
Mar 27, 2023 0.7100 0.7100 0.7000 0.7000 6,399 +0.00(+0.00%)
Mar 24, 2023 0.7100 0.7100 0.7000 0.7000 3,051 -0.01(-1.41%)
Mar 23, 2023 0.6900 0.7100 0.6900 0.7100 7,865 -0.01(-1.39%)
Mar 22, 2023 0.7100 0.7200 0.7100 0.7200 5,775 +0.01(+1.41%)
Mar 21, 2023 0.7200 0.7200 0.7100 0.7100 11,799 -0.01(-1.39%)
Mar 20, 2023 0.7200 0.7200 0.7200 0.7200 3,500 +0.00(+0.00%)
Mar 17, 2023 0.7200 0.7200 0.7200 0.7200 15,160 +0.00(+0.00%)
Mar 16, 2023 0.7000 0.7200 0.7000 0.7200 34,500 +0.00(+0.00%)
Mar 15, 2023 0.7500 0.7500 0.7100 0.7200 205,065 -0.02(-2.70%)
Mar 14, 2023 0.7300 0.7400 0.7300 0.7400 147,025 +0.00(+0.00%)
Mar 13, 2023 0.7500 0.7500 0.7400 0.7400 34,723 -0.01(-1.33%)
Mar 10, 2023 0.7600 0.7700 0.7500 0.7500 38,745 +0.00(+0.00%)
Mar 09, 2023 0.7600 0.7600 0.7500 0.7500 5,700 -0.02(-2.60%)
Mar 08, 2023 0.7800 0.8000 0.7700 0.7700 9,000 +0.01(+1.32%)
Mar 07, 2023 0.8000 0.8000 0.7600 0.7600 10,100 -0.02(-2.56%)
Mar 06, 2023 0.8100 0.8100 0.7800 0.7800 5,757 +0.00(+0.00%)
Mar 03, 2023 0.7600 0.7900 0.7600 0.7800 2,704 +0.02(+2.63%)
Mar 02, 2023 0.7800 0.7800 0.7600 0.7600 14,600 +0.01(+1.33%)
Mar 01, 2023 0.7900 0.7900 0.7500 0.7500 43,100 -0.05(-6.25%)
Feb 28, 2023 0.7700 0.8000 0.7700 0.8000 3,037 +0.04(+5.26%)
Feb 27, 2023 0.7700 0.7800 0.7600 0.7600 29,840 +0.00(+0.00%)
Feb 24, 2023 0.7600 0.7600 0.7600 0.7600 5,427 -0.01(-1.30%)
Feb 23, 2023 0.7700 0.7700 0.7400 0.7700 19,285 +0.02(+2.67%)
Feb 22, 2023 0.7700 0.7700 0.7500 0.7500 34,086 -0.07(-8.54%)
Feb 21, 2023 0.7800 0.8500 0.7700 0.8200 75,738 +0.05(+6.49%)
Feb 17, 2023 0.7700 0 +0.01(+1.32%)
Feb 16, 2023 0.7600 0.7800 0.7600 0.7600 15,421 +0.00(+0.00%)
Feb 15, 2023 0.7600 0.7700 0.7100 0.7600 71,900 -0.02(-2.56%)
Feb 14, 2023 0.7500 0.8300 0.7500 0.7800 29,781 -0.01(-1.27%)
Feb 13, 2023 0.7800 0.7900 0.7800 0.7900 7,154 -0.02(-2.47%)
Feb 10, 2023 0.8000 0.8100 0.8000 0.8100 13,341 +0.01(+1.25%)
Feb 09, 2023 0.8300 0.8300 0.8000 0.8000 21,700 -0.03(-3.61%)
Feb 08, 2023 0.8200 0.8300 0.8200 0.8300 13,882 -0.01(-1.19%)
Feb 07, 2023 0.8500 0.8500 0.8200 0.8400 22,300 -0.01(-1.18%)
Feb 06, 2023 0.8800 0.8800 0.8500 0.8500 8,007 +0.02(+2.41%)
Feb 03, 2023 0.8500 0.8700 0.8300 0.8300 10,381 -0.05(-5.68%)
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.