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 30, 2021 2.800 2.800 2.760 2.780 5,195 -0.02(-0.71%)
Apr 29, 2021 2.770 3.050 2.760 2.800 32,501 +0.00(+0.00%)
Apr 28, 2021 2.860 2.870 2.770 2.800 17,783 -0.04(-1.41%)
Apr 27, 2021 2.870 3.010 2.820 2.840 36,357 +0.01(+0.35%)
Apr 26, 2021 2.870 2.920 2.800 2.830 35,020 +0.01(+0.35%)
Apr 23, 2021 2.800 2.860 2.790 2.820 25,517 +0.01(+0.36%)
Apr 22, 2021 2.980 2.980 2.810 2.810 3,120 -0.21(-6.95%)
Apr 21, 2021 2.920 3.040 2.890 3.020 20,404 +0.15(+5.23%)
Apr 20, 2021 2.960 2.960 2.830 2.870 9,809 -0.11(-3.69%)
Apr 19, 2021 3.130 3.130 2.960 2.980 25,860 -0.12(-3.87%)
Apr 16, 2021 3.090 3.110 3.020 3.100 31,113 +0.00(+0.00%)
Apr 15, 2021 3.070 3.120 3.030 3.100 43,821 +0.07(+2.31%)
Apr 14, 2021 2.850 3.080 2.850 3.030 59,869 +0.24(+8.60%)
Apr 13, 2021 2.840 2.850 2.790 2.790 20,209 -0.13(-4.45%)
Apr 12, 2021 2.830 2.920 2.830 2.920 8,901 +0.09(+3.18%)
Apr 09, 2021 2.830 2.870 2.800 2.830 27,186 -0.06(-2.08%)
Apr 08, 2021 2.870 2.910 2.860 2.890 4,066 +0.00(+0.00%)
Apr 07, 2021 2.850 2.900 2.790 2.890 20,538 +0.00(+0.00%)
Apr 06, 2021 3.000 3.250 2.870 2.890 73,685 -0.06(-2.03%)
Apr 05, 2021 2.740 2.950 2.710 2.950 51,529 +0.23(+8.46%)
Apr 01, 2021 2.720 2.720 2.720 0 +0.02(+0.74%)
Mar 31, 2021 2.580 2.730 2.580 2.700 22,249 +0.11(+4.25%)
Mar 30, 2021 2.630 2.630 2.580 2.590 7,637 -0.08(-3.00%)
Mar 29, 2021 2.790 2.790 2.620 2.670 31,951 -0.07(-2.55%)
Mar 26, 2021 2.650 2.750 2.650 2.740 8,983 +0.13(+4.98%)
Mar 25, 2021 2.600 2.640 2.580 2.610 6,700 -0.02(-0.76%)
Mar 24, 2021 2.650 2.680 2.600 2.630 7,201 +0.04(+1.54%)
Mar 23, 2021 2.740 2.740 2.590 2.590 65,329 -0.16(-5.82%)
Mar 22, 2021 2.750 2.810 2.740 2.750 20,199 -0.01(-0.36%)
Mar 19, 2021 2.710 2.790 2.700 2.760 15,050 +0.09(+3.37%)
Mar 18, 2021 2.770 2.780 2.670 2.670 14,480 -0.06(-2.20%)
Mar 17, 2021 2.680 2.760 2.670 2.730 8,579 +0.07(+2.63%)
Mar 16, 2021 2.770 2.770 2.660 2.660 22,395 -0.07(-2.56%)
Mar 15, 2021 2.790 2.790 2.690 2.730 14,098 -0.01(-0.36%)
Mar 12, 2021 2.820 2.820 2.740 2.740 20,775 -0.07(-2.49%)
Mar 11, 2021 2.780 2.830 2.770 2.810 15,805 +0.01(+0.36%)
Mar 10, 2021 2.800 2.840 2.770 2.800 9,553 +0.03(+1.08%)
Mar 09, 2021 2.840 2.840 2.730 2.770 16,174 +0.01(+0.36%)
Mar 08, 2021 2.820 2.900 2.710 2.760 20,644 -0.03(-1.08%)
Mar 05, 2021 2.830 2.910 2.740 2.790 55,366 +0.09(+3.33%)
Mar 04, 2021 2.840 2.840 2.640 2.700 45,333 -0.13(-4.59%)
Mar 03, 2021 2.900 2.900 2.790 2.830 32,340 -0.06(-2.08%)
Mar 02, 2021 2.850 2.890 2.830 2.890 16,913 +0.06(+2.12%)
Mar 01, 2021 2.790 2.900 2.790 2.830 34,777 +0.08(+2.91%)
Feb 26, 2021 2.790 2.820 2.640 2.750 70,938 +0.02(+0.73%)
Feb 25, 2021 2.980 3.040 2.730 2.730 90,773 -0.22(-7.46%)
Feb 24, 2021 3.020 3.040 2.900 2.950 81,307 +0.00(+0.00%)
Feb 23, 2021 3.060 3.060 2.780 2.950 77,359 -0.14(-4.53%)
Feb 22, 2021 3.250 3.250 3.050 3.090 68,211 -0.09(-2.83%)
Feb 19, 2021 3.200 3.290 3.110 3.180 93,284 +0.05(+1.60%)
Feb 18, 2021 3.180 3.210 3.090 3.130 39,057 -0.05(-1.57%)
Feb 17, 2021 3.280 3.290 3.100 3.180 79,695 -0.07(-2.15%)
Feb 16, 2021 3.100 3.270 3.050 3.250 120,221 +0.27(+9.06%)
Feb 12, 2021 2.980 2.980 2.980 0 +0.14(+4.93%)
Feb 11, 2021 3.000 3.000 2.830 2.840 62,679 -0.10(-3.40%)
Feb 10, 2021 2.850 2.950 2.850 2.940 75,463 +0.14(+5.00%)
Feb 09, 2021 2.760 2.810 2.730 2.800 44,618 +0.04(+1.45%)
Feb 08, 2021 2.740 2.770 2.710 2.760 37,615 +0.10(+3.76%)
Feb 05, 2021 2.590 2.680 2.570 2.660 37,960 +0.07(+2.70%)
Feb 04, 2021 2.610 2.630 2.560 2.590 26,740 -0.03(-1.15%)
Feb 03, 2021 2.660 2.660 2.560 2.620 26,263 +0.00(+0.00%)
Feb 02, 2021 2.800 2.800 2.590 2.620 49,132 -0.20(-7.09%)
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.