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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
Jan 31, 2019 2.750 2.800 2.730 2.760 3,850 -0.01(-0.36%)
Jan 30, 2019 2.710 2.800 2.710 2.770 8,736 -0.03(-1.07%)
Jan 29, 2019 2.730 2.800 2.630 2.800 15,747 +0.10(+3.70%)
Jan 28, 2019 2.780 2.780 2.630 2.700 13,833 -0.08(-2.88%)
Jan 25, 2019 2.790 2.840 2.780 2.780 4,547 -0.01(-0.36%)
Jan 24, 2019 2.770 2.790 2.770 2.790 12,932 +0.01(+0.36%)
Jan 23, 2019 2.750 2.780 2.740 2.780 1,420 +0.02(+0.72%)
Jan 22, 2019 2.760 2.800 2.740 2.760 8,700 +0.01(+0.36%)
Jan 18, 2019 2.750 2.750 2.750 0 -0.01(-0.36%)
Jan 17, 2019 2.760 2.800 2.660 2.760 8,155 +0.01(+0.36%)
Jan 16, 2019 2.720 2.750 2.710 2.750 9,855 +0.02(+0.73%)
Jan 15, 2019 2.660 2.730 2.640 2.730 582,550 +0.08(+3.02%)
Jan 14, 2019 2.640 2.660 2.590 2.650 479,203 -0.01(-0.38%)
Jan 11, 2019 2.790 2.790 2.620 2.660 3,861 +0.02(+0.76%)
Jan 10, 2019 2.600 2.660 2.530 2.640 13,403 +0.03(+1.15%)
Jan 09, 2019 2.490 2.620 2.480 2.610 10,100 +0.11(+4.40%)
Jan 08, 2019 2.420 2.500 2.420 2.500 3,100 +0.07(+2.88%)
Jan 07, 2019 2.490 2.520 2.430 2.430 6,300 -0.07(-2.80%)
Jan 04, 2019 2.500 2.520 2.500 2.500 1,800 +0.02(+0.81%)
Jan 03, 2019 2.420 2.480 2.390 2.480 4,901 +0.03(+1.22%)
Jan 02, 2019 2.170 2.470 2.170 2.450 6,827 +0.09(+3.81%)
Dec 31, 2018 2.360 2.360 2.360 0 +0.03(+1.29%)
Dec 28, 2018 2.180 2.350 2.170 2.330 5,899 +0.09(+4.02%)
Dec 27, 2018 2.170 2.270 2.100 2.240 11,369 +0.09(+4.19%)
Dec 24, 2018 2.150 2.150 2.150 0 -0.03(-1.38%)
Dec 21, 2018 2.150 2.180 2.030 2.180 22,574 -0.02(-0.91%)
Dec 20, 2018 2.300 2.320 2.180 2.200 6,606 -0.11(-4.76%)
Dec 19, 2018 2.290 2.350 2.270 2.310 12,081 -0.01(-0.43%)
Dec 18, 2018 2.260 2.400 2.260 2.320 21,950 -0.08(-3.33%)
Dec 17, 2018 2.550 2.550 2.230 2.400 23,375 -0.06(-2.44%)
Dec 14, 2018 2.670 2.670 2.460 2.460 26,100 -0.33(-11.83%)
Dec 13, 2018 2.740 2.790 2.620 2.790 41,226 +0.06(+2.20%)
Dec 12, 2018 2.860 2.900 2.700 2.730 26,024 -0.14(-4.88%)
Dec 11, 2018 2.890 2.890 2.870 2.870 3,000 -0.03(-1.03%)
Dec 10, 2018 2.830 2.930 2.830 2.900 11,900 -0.02(-0.68%)
Dec 07, 2018 2.920 2.920 2.870 2.920 2,389 +0.00(+0.00%)
Dec 06, 2018 2.890 2.930 2.890 2.920 7,384 +0.04(+1.39%)
Dec 05, 2018 2.910 2.910 2.820 2.880 2,962 -0.05(-1.71%)
Dec 04, 2018 2.920 2.930 2.850 2.930 6,125 +0.00(+0.00%)
Dec 03, 2018 2.940 2.940 2.840 2.930 9,800 +0.00(+0.00%)
Nov 30, 2018 2.910 2.940 2.760 2.930 14,405 +0.02(+0.69%)
Nov 29, 2018 3.000 3.000 2.910 2.910 14,624 -0.09(-3.00%)
Nov 28, 2018 2.870 3.000 2.790 3.000 12,926 +0.14(+4.90%)
Nov 27, 2018 2.760 2.970 2.760 2.860 16,857 -0.05(-1.72%)
Nov 26, 2018 2.860 2.920 2.830 2.910 12,546 +0.04(+1.39%)
Nov 23, 2018 2.840 2.910 2.740 2.870 2,500 +0.04(+1.41%)
Nov 22, 2018 2.870 2.870 2.830 2.830 1,000 -0.03(-1.05%)
Nov 21, 2018 2.710 2.880 2.680 2.860 16,400 +0.13(+4.76%)
Nov 20, 2018 2.760 2.760 2.640 2.730 9,553 -0.04(-1.44%)
Nov 19, 2018 3.000 3.000 2.690 2.770 32,936 -0.10(-3.48%)
Nov 16, 2018 2.890 2.890 2.830 2.870 2,738 +0.02(+0.70%)
Nov 15, 2018 2.790 2.860 2.790 2.850 8,551 +0.07(+2.52%)
Nov 14, 2018 2.760 2.840 2.750 2.780 4,350 +0.03(+1.09%)
Nov 13, 2018 2.770 2.890 2.750 2.750 7,685 -0.11(-3.85%)
Nov 12, 2018 2.600 2.910 2.600 2.860 21,300 +0.01(+0.35%)
Nov 09, 2018 2.810 2.850 2.780 2.850 1,465 +0.04(+1.42%)
Nov 08, 2018 2.730 2.840 2.690 2.810 16,197 +0.07(+2.55%)
Nov 07, 2018 2.670 2.750 2.650 2.740 5,600 +0.08(+3.01%)
Nov 06, 2018 2.600 2.690 2.600 2.660 8,300 -0.04(-1.48%)
Nov 05, 2018 2.650 2.700 2.620 2.700 4,231 -0.01(-0.37%)
Nov 02, 2018 2.710 2.720 2.700 2.710 600 -0.02(-0.73%)
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.