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, 2020 2.440 2.520 2.430 2.470 3,740 -0.04(-1.59%)
Apr 29, 2020 2.450 2.560 2.350 2.510 11,338 +0.03(+1.21%)
Apr 28, 2020 2.510 2.540 2.430 2.480 2,400 -0.07(-2.75%)
Apr 27, 2020 2.390 2.650 2.390 2.550 56,220 +0.16(+6.69%)
Apr 24, 2020 2.250 2.410 2.220 2.390 24,237 +0.17(+7.66%)
Apr 23, 2020 2.240 2.290 2.170 2.220 21,099 -0.01(-0.45%)
Apr 22, 2020 2.250 2.260 2.230 2.230 13,509 +0.02(+0.90%)
Apr 21, 2020 2.190 2.220 2.110 2.210 9,836 +0.04(+1.84%)
Apr 20, 2020 2.000 2.200 1.900 2.170 8,600 +0.08(+3.83%)
Apr 17, 2020 2.060 2.170 2.050 2.090 25,500 +0.01(+0.48%)
Apr 16, 2020 2.090 2.120 2.050 2.080 5,700 -0.02(-0.95%)
Apr 15, 2020 1.790 2.150 1.780 2.100 7,018 -0.07(-3.23%)
Apr 14, 2020 2.200 2.300 2.110 2.170 11,870 +0.00(+0.00%)
Apr 13, 2020 2.260 2.260 2.020 2.170 18,000 -0.09(-3.98%)
Apr 09, 2020 2.260 2.260 2.260 0 -0.16(-6.61%)
Apr 08, 2020 2.130 2.430 2.130 2.420 15,405 +0.30(+14.15%)
Apr 07, 2020 2.130 2.140 2.040 2.120 7,000 +0.06(+2.91%)
Apr 06, 2020 2.060 2.150 2.040 2.060 7,872 +0.05(+2.49%)
Apr 03, 2020 2.000 2.020 1.950 2.010 4,550 +0.01(+0.50%)
Apr 02, 2020 1.950 2.000 1.910 2.000 17,800 +0.15(+8.11%)
Apr 01, 2020 1.900 1.900 1.790 1.850 4,120 -0.07(-3.65%)
Mar 31, 2020 1.980 1.980 1.900 1.920 5,516 -0.01(-0.52%)
Mar 30, 2020 1.940 1.970 1.820 1.930 6,200 +0.03(+1.58%)
Mar 27, 2020 1.710 1.970 1.680 1.900 25,300 +0.12(+6.74%)
Mar 26, 2020 1.840 1.860 1.710 1.780 15,445 -0.07(-3.78%)
Mar 25, 2020 1.870 1.900 1.720 1.850 42,383 -0.01(-0.54%)
Mar 24, 2020 1.560 1.860 1.560 1.860 41,651 +0.26(+16.25%)
Mar 23, 2020 1.540 1.600 1.500 1.600 20,046 +0.07(+4.58%)
Mar 20, 2020 1.600 1.650 1.530 1.530 51,600 -0.26(-14.53%)
Mar 19, 2020 1.670 1.790 1.500 1.790 43,760 +0.03(+1.70%)
Mar 18, 2020 1.810 1.810 1.650 1.760 14,809 -0.03(-1.68%)
Mar 17, 2020 1.780 1.790 1.580 1.790 21,396 -0.01(-0.56%)
Mar 16, 2020 1.820 1.870 1.530 1.800 37,600 -0.04(-2.17%)
Mar 13, 2020 1.620 1.860 1.620 1.840 46,713 +0.29(+18.71%)
Mar 12, 2020 1.500 1.660 1.500 1.550 64,879 -0.07(-4.32%)
Mar 11, 2020 1.660 1.700 1.530 1.620 44,152 -0.11(-6.36%)
Mar 10, 2020 1.720 1.850 1.710 1.730 41,183 +0.06(+3.59%)
Mar 09, 2020 1.900 1.900 1.650 1.670 73,100 -0.31(-15.66%)
Mar 06, 2020 2.080 2.080 1.950 1.980 28,916 -0.14(-6.60%)
Mar 05, 2020 2.140 2.140 2.070 2.120 11,590 +0.01(+0.47%)
Mar 04, 2020 2.060 2.130 1.980 2.110 50,921 +0.06(+2.93%)
Mar 03, 2020 2.170 2.210 2.050 2.050 41,507 -0.06(-2.84%)
Mar 02, 2020 2.100 2.160 2.020 2.110 50,041 +0.07(+3.43%)
Feb 28, 2020 2.240 2.240 2.020 2.040 28,050 -0.13(-5.99%)
Feb 27, 2020 2.320 2.320 2.110 2.170 73,928 -0.18(-7.66%)
Feb 26, 2020 2.420 2.420 2.340 2.350 16,950 -0.09(-3.69%)
Feb 25, 2020 2.480 2.480 2.420 2.440 19,700 -0.03(-1.21%)
Feb 24, 2020 2.420 2.530 2.360 2.470 91,899 +0.00(+0.00%)
Feb 21, 2020 2.690 2.690 2.470 2.470 21,291 -0.20(-7.49%)
Feb 20, 2020 2.810 2.810 2.660 2.670 7,500 -0.14(-4.98%)
Feb 19, 2020 2.970 2.970 2.770 2.810 13,220 +0.01(+0.36%)
Feb 18, 2020 2.710 2.800 2.650 2.800 16,633 +0.11(+4.09%)
Feb 14, 2020 2.690 2.690 2.690 0 +0.01(+0.37%)
Feb 13, 2020 2.770 2.790 2.660 2.680 16,000 -0.12(-4.29%)
Feb 12, 2020 3.190 3.190 2.790 2.800 24,539 -0.05(-1.75%)
Feb 11, 2020 2.860 2.890 2.840 2.850 198,040 +0.00(+0.00%)
Feb 10, 2020 2.830 2.960 2.830 2.850 62,628 -0.09(-3.06%)
Feb 07, 2020 3.020 3.120 2.930 2.940 18,315 -0.19(-6.07%)
Feb 06, 2020 3.130 3.130 3.060 3.130 73,620 +0.09(+2.96%)
Feb 05, 2020 3.010 3.120 3.010 3.040 79,060 +0.04(+1.33%)
Feb 04, 2020 2.960 3.020 2.950 3.000 52,874 +0.03(+1.01%)
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.