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 (%)
Sep 30, 2021 2.300 2.340 2.300 2.340 2,200 +0.09(+4.00%)
Sep 29, 2021 2.300 2.300 2.250 2.250 7,601 -0.08(-3.43%)
Sep 28, 2021 2.310 2.370 2.310 2.330 10,310 -0.04(-1.69%)
Sep 27, 2021 2.250 2.380 2.250 2.370 11,825 +0.09(+3.95%)
Sep 24, 2021 2.310 2.350 2.250 2.280 10,600 -0.01(-0.44%)
Sep 23, 2021 2.460 2.460 2.270 2.290 10,056 -0.15(-6.15%)
Sep 22, 2021 2.420 2.450 2.410 2.440 5,783 +0.01(+0.41%)
Sep 21, 2021 2.450 2.450 2.290 2.430 10,940 +0.11(+4.74%)
Sep 20, 2021 2.400 2.400 2.300 2.320 12,533 -0.14(-5.69%)
Sep 17, 2021 2.470 2.480 2.420 2.460 14,155 -0.02(-0.81%)
Sep 16, 2021 2.510 2.520 2.450 2.480 19,120 -0.03(-1.20%)
Sep 15, 2021 2.560 2.560 2.510 2.510 5,365 -0.01(-0.40%)
Sep 14, 2021 2.510 2.540 2.500 2.520 11,333 -0.04(-1.56%)
Sep 13, 2021 2.500 2.560 2.500 2.560 45,950 +0.04(+1.59%)
Sep 10, 2021 2.500 2.520 2.500 2.520 3,100 +0.02(+0.80%)
Sep 09, 2021 2.520 2.540 2.500 2.500 15,640 -0.01(-0.40%)
Sep 08, 2021 2.510 2.550 2.500 2.510 57,979 -0.04(-1.57%)
Sep 07, 2021 2.510 2.550 2.510 2.550 17,210 +0.04(+1.59%)
Sep 03, 2021 2.510 2.510 2.510 0 -0.02(-0.79%)
Sep 02, 2021 2.550 2.550 2.480 2.530 3,301 -0.05(-1.94%)
Sep 01, 2021 2.580 2.580 2.540 2.580 6,252 +0.01(+0.39%)
Aug 31, 2021 2.570 2.570 2.550 2.570 1,841 +0.01(+0.39%)
Aug 30, 2021 2.630 2.630 2.550 2.560 3,566 -0.04(-1.54%)
Aug 27, 2021 2.610 2.620 2.600 2.600 1,000 -0.05(-1.89%)
Aug 26, 2021 2.630 2.680 2.630 2.650 4,517 +0.04(+1.53%)
Aug 25, 2021 2.640 2.650 2.610 2.610 2,630 +0.06(+2.35%)
Aug 24, 2021 2.500 2.560 2.500 2.550 7,230 +0.09(+3.66%)
Aug 23, 2021 2.400 2.550 2.400 2.460 16,146 +0.08(+3.36%)
Aug 20, 2021 2.370 2.380 2.370 2.380 6,150 -0.01(-0.42%)
Aug 19, 2021 2.420 2.430 2.390 2.390 7,066 -0.08(-3.24%)
Aug 18, 2021 2.390 2.560 2.380 2.470 9,194 +0.10(+4.22%)
Aug 17, 2021 2.550 2.550 2.340 2.370 20,100 -0.18(-7.06%)
Aug 16, 2021 2.520 2.560 2.490 2.550 102,006 +0.04(+1.59%)
Aug 13, 2021 2.600 2.600 2.500 2.510 16,975 -0.05(-1.95%)
Aug 12, 2021 2.560 2.570 2.520 2.560 13,835 +0.03(+1.19%)
Aug 11, 2021 2.570 2.570 2.490 2.530 30,057 -0.02(-0.78%)
Aug 10, 2021 2.600 2.600 2.550 2.550 55,650 +0.01(+0.39%)
Aug 09, 2021 2.630 2.630 2.470 2.540 37,773 -0.08(-3.05%)
Aug 06, 2021 2.710 2.710 2.620 2.620 9,321 -0.11(-4.03%)
Aug 05, 2021 2.780 2.780 2.730 2.730 3,420 -0.07(-2.50%)
Aug 04, 2021 2.750 2.800 2.740 2.800 12,405 +0.02(+0.72%)
Aug 03, 2021 2.730 2.780 2.730 2.780 4,771 +0.01(+0.36%)
Jul 30, 2021 2.770 2.770 2.770 0 -0.04(-1.42%)
Jul 29, 2021 2.740 2.810 2.730 2.810 7,200 +0.14(+5.24%)
Jul 28, 2021 2.690 2.690 2.620 2.670 9,600 +0.01(+0.38%)
Jul 27, 2021 2.790 2.790 2.660 2.660 9,000 -0.16(-5.67%)
Jul 26, 2021 2.750 2.840 2.720 2.820 4,666 +0.17(+6.42%)
Jul 23, 2021 2.730 2.730 2.650 2.650 8,590 -0.09(-3.28%)
Jul 22, 2021 2.760 2.780 2.740 2.740 1,572 -0.04(-1.44%)
Jul 21, 2021 2.610 2.780 2.590 2.780 6,136 +0.18(+6.92%)
Jul 20, 2021 2.660 2.730 2.600 2.600 12,085 -0.05(-1.89%)
Jul 19, 2021 2.750 2.800 2.650 2.650 26,799 -0.13(-4.68%)
Jul 16, 2021 2.830 2.830 2.720 2.780 10,700 -0.11(-3.81%)
Jul 15, 2021 2.960 2.960 2.890 2.890 5,425 -0.05(-1.70%)
Jul 14, 2021 2.950 2.950 2.890 2.940 3,900 +0.04(+1.38%)
Jul 13, 2021 2.950 3.000 2.900 2.900 28,115 -0.14(-4.61%)
Jul 12, 2021 3.060 3.060 2.990 3.040 15,500 +0.06(+2.01%)
Jul 09, 2021 2.920 2.990 2.920 2.980 7,100 +0.10(+3.47%)
Jul 08, 2021 2.910 2.960 2.820 2.880 13,100 -0.11(-3.68%)
Jul 07, 2021 3.070 3.070 2.910 2.990 18,300 -0.02(-0.66%)
Jul 06, 2021 3.150 3.150 3.010 3.010 13,363 -0.14(-4.44%)
Jul 05, 2021 3.100 3.150 3.100 3.150 2,625 +0.05(+1.61%)
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.