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

Trilogy Metals Inc (TSX: TMQ )

0.5400 UNCHANGED
Streaming Delayed Price Updated: 2:15 PM EDT, Apr 23, 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 23, 2024 0.5700 0.5700 0.5400 0.5400 11,009 -0.03(-5.26%)
Apr 22, 2024 0.5300 0.5900 0.5300 0.5700 19,998 +0.02(+3.64%)
Apr 19, 2024 0.4500 0.5500 0.4500 0.5500 37,000 +0.04(+7.84%)
Apr 18, 2024 0.5200 0.5300 0.4700 0.5100 79,966 -0.02(-3.77%)
Apr 17, 2024 0.5200 0.5500 0.3350 0.5300 324,007 -0.17(-24.29%)
Apr 16, 2024 0.7000 0.7000 0.7000 0.7000 20,000 +0.00(+0.00%)
Apr 15, 2024 0.7500 0.7500 0.7000 0.7000 17,585 -0.05(-6.67%)
Apr 12, 2024 0.7500 0.7700 0.7400 0.7500 158,400 -0.01(-1.32%)
Apr 11, 2024 0.7300 0.7600 0.7300 0.7600 8,073 +0.03(+4.11%)
Apr 10, 2024 0.7000 0.7400 0.6800 0.7300 72,214 +0.06(+8.96%)
Apr 09, 2024 0.6600 0.6700 0.6600 0.6700 17,635 +0.01(+1.52%)
Apr 08, 2024 0.6600 0.7000 0.6500 0.6600 19,150 +0.00(+0.00%)
Apr 05, 2024 0.6800 0.6800 0.6600 0.6600 21,670 -0.01(-1.49%)
Apr 04, 2024 0.6800 0.7100 0.6700 0.6700 36,870 -0.02(-2.90%)
Apr 03, 2024 0.7200 0.7200 0.6900 0.6900 23,894 -0.05(-6.76%)
Apr 02, 2024 0.7000 0.7400 0.6900 0.7400 7,218 +0.04(+5.71%)
Apr 01, 2024 0.7000 0.7000 0.7000 0.7000 14,153 +0.03(+4.48%)
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%)
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.