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

Trilogy Metals Inc (TSX: TMQ )

0.6900 UNCHANGED
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 5, 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, 2020 3.140 3.140 2.820 2.850 21,935 -0.07(-2.40%)
Jan 30, 2020 3.130 3.130 2.880 2.920 14,820 -0.09(-2.99%)
Jan 29, 2020 2.980 3.060 2.880 3.010 27,212 +0.03(+1.01%)
Jan 28, 2020 2.690 3.070 2.690 2.980 35,014 +0.14(+4.93%)
Jan 27, 2020 2.820 2.840 2.640 2.840 36,600 -0.07(-2.41%)
Jan 24, 2020 3.000 3.120 2.890 2.910 32,916 -0.10(-3.32%)
Jan 23, 2020 3.050 3.050 2.950 3.010 15,046 -0.09(-2.90%)
Jan 22, 2020 3.390 3.390 3.090 3.100 17,091 -0.17(-5.20%)
Jan 21, 2020 3.260 3.400 3.240 3.270 36,500 +0.06(+1.87%)
Jan 20, 2020 3.230 3.270 3.100 3.210 4,828 -0.06(-1.83%)
Jan 17, 2020 3.040 3.390 3.040 3.270 26,900 +0.24(+7.92%)
Jan 16, 2020 2.960 3.050 2.930 3.030 9,360 +0.07(+2.36%)
Jan 15, 2020 3.050 3.050 2.940 2.960 28,925 -0.09(-2.95%)
Jan 14, 2020 3.150 3.150 2.900 3.050 14,542 -0.10(-3.17%)
Jan 13, 2020 3.090 3.170 3.040 3.150 25,030 +0.08(+2.61%)
Jan 10, 2020 3.010 3.090 2.960 3.070 19,859 +0.04(+1.32%)
Jan 09, 2020 3.030 3.180 3.030 3.030 12,917 -0.02(-0.66%)
Jan 08, 2020 3.100 3.220 3.050 3.050 5,423 -0.13(-4.09%)
Jan 07, 2020 3.070 3.200 2.990 3.180 22,915 +0.03(+0.95%)
Jan 06, 2020 3.430 3.430 3.050 3.150 12,490 -0.08(-2.48%)
Jan 03, 2020 3.390 3.430 3.180 3.230 21,031 -0.15(-4.44%)
Jan 02, 2020 3.610 3.610 3.240 3.380 41,575 +0.00(+0.00%)
Dec 31, 2019 3.380 3.380 3.380 0 +0.25(+7.99%)
Dec 30, 2019 3.010 3.140 3.000 3.130 15,550 +0.13(+4.33%)
Dec 27, 2019 2.990 3.020 2.980 3.000 11,400 +0.03(+1.01%)
Dec 24, 2019 2.970 2.970 2.970 0 +0.00(+0.00%)
Dec 23, 2019 3.100 3.110 2.930 2.970 26,885 -0.13(-4.19%)
Dec 20, 2019 3.030 3.190 2.970 3.100 73,747 +0.28(+9.93%)
Dec 19, 2019 2.880 2.880 2.810 2.820 2,893 -0.05(-1.74%)
Dec 18, 2019 2.990 2.990 2.800 2.870 26,512 -0.09(-3.04%)
Dec 17, 2019 2.700 2.990 2.700 2.960 16,714 +0.24(+8.82%)
Dec 16, 2019 3.000 3.000 2.590 2.720 19,946 +0.00(+0.00%)
Dec 13, 2019 2.990 2.990 2.660 2.720 15,669 -0.09(-3.20%)
Dec 12, 2019 2.570 2.810 2.570 2.810 6,344 +0.27(+10.63%)
Dec 11, 2019 2.570 2.590 2.540 2.540 6,249 -0.01(-0.39%)
Dec 10, 2019 2.550 2.590 2.540 2.550 4,040 -0.03(-1.16%)
Dec 09, 2019 2.610 2.620 2.560 2.580 6,507 -0.03(-1.15%)
Dec 06, 2019 2.470 2.610 2.470 2.610 2,906 +0.07(+2.76%)
Dec 05, 2019 2.410 2.540 2.410 2.540 7,750 +0.15(+6.28%)
Dec 04, 2019 2.370 2.390 2.340 2.390 6,906 +0.00(+0.00%)
Dec 03, 2019 2.400 2.400 2.350 2.390 11,000 +0.02(+0.84%)
Dec 02, 2019 2.350 2.440 2.350 2.370 12,153 -0.03(-1.25%)
Nov 29, 2019 2.420 2.440 2.370 2.400 11,519 -0.02(-0.83%)
Nov 27, 2019 2.420 2.420 2.420 0 -0.03(-1.22%)
Nov 26, 2019 2.530 2.570 2.450 2.450 31,980 -0.06(-2.39%)
Nov 25, 2019 2.430 2.560 2.430 2.510 16,534 +0.12(+5.02%)
Nov 22, 2019 2.380 2.420 2.360 2.390 19,502 +0.04(+1.70%)
Nov 21, 2019 2.410 2.480 2.320 2.350 13,920 -0.10(-4.08%)
Nov 20, 2019 2.450 2.520 2.430 2.450 11,000 +0.01(+0.41%)
Nov 19, 2019 2.550 2.560 2.430 2.440 16,817 -0.07(-2.79%)
Nov 18, 2019 2.740 2.740 2.420 2.510 39,615 -0.23(-8.39%)
Nov 15, 2019 2.790 2.790 2.720 2.740 8,479 +0.01(+0.37%)
Nov 14, 2019 2.720 2.860 2.720 2.730 25,017 -0.06(-2.15%)
Nov 13, 2019 2.860 2.860 2.750 2.790 16,725 -0.10(-3.46%)
Nov 12, 2019 2.780 2.990 2.780 2.890 20,300 -0.01(-0.34%)
Nov 11, 2019 3.200 3.200 2.890 2.900 7,091 -0.09(-3.01%)
Nov 08, 2019 3.010 3.010 2.890 2.990 33,522 +0.15(+5.28%)
Nov 07, 2019 3.190 3.250 2.840 2.840 94,180 -0.04(-1.39%)
Nov 06, 2019 2.650 2.900 2.630 2.880 65,510 +0.24(+9.09%)
Nov 05, 2019 2.630 2.650 2.600 2.640 5,971 +0.04(+1.54%)
Nov 04, 2019 2.640 2.640 2.540 2.600 87,064 -0.03(-1.14%)
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.