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 (%)
Oct 30, 2020 2.150 2.200 2.080 2.100 9,600 +0.02(+0.96%)
Oct 29, 2020 2.050 2.100 2.050 2.080 8,705 +0.02(+0.97%)
Oct 28, 2020 2.140 2.140 2.060 2.060 22,300 -0.11(-5.07%)
Oct 27, 2020 2.190 2.190 2.170 2.170 6,900 -0.01(-0.46%)
Oct 26, 2020 2.200 2.230 2.180 2.180 6,747 -0.05(-2.24%)
Oct 23, 2020 2.210 2.230 2.210 2.230 11,304 +0.02(+0.90%)
Oct 22, 2020 2.180 2.240 2.180 2.210 10,915 -0.03(-1.34%)
Oct 21, 2020 2.180 2.240 2.180 2.240 15,298 +0.08(+3.70%)
Oct 20, 2020 2.210 2.280 2.160 2.160 23,831 -0.07(-3.14%)
Oct 19, 2020 2.310 2.310 2.220 2.230 16,350 -0.09(-3.88%)
Oct 16, 2020 2.340 2.340 2.320 2.320 6,690 -0.03(-1.28%)
Oct 15, 2020 2.390 2.390 2.340 2.350 17,494 -0.02(-0.84%)
Oct 14, 2020 2.370 2.370 2.340 2.370 13,547 +0.01(+0.42%)
Oct 13, 2020 2.340 2.370 2.330 2.360 4,950 +0.02(+0.85%)
Oct 09, 2020 2.340 2.340 2.340 0 -0.04(-1.68%)
Oct 08, 2020 2.300 2.380 2.300 2.380 17,502 +0.06(+2.59%)
Oct 07, 2020 2.390 2.440 2.300 2.320 8,633 +0.01(+0.43%)
Oct 06, 2020 2.400 2.420 2.310 2.310 21,661 -0.09(-3.75%)
Oct 05, 2020 2.330 2.400 2.330 2.400 10,000 +0.08(+3.45%)
Oct 02, 2020 2.290 2.330 2.290 2.320 8,654 +0.02(+0.87%)
Oct 01, 2020 2.400 2.400 2.270 2.300 33,355 -0.19(-7.63%)
Sep 30, 2020 2.400 2.490 2.390 2.490 8,241 +0.09(+3.75%)
Sep 29, 2020 2.430 2.460 2.400 2.400 17,200 -0.03(-1.23%)
Sep 28, 2020 2.450 2.450 2.400 2.430 12,558 +0.00(+0.00%)
Sep 25, 2020 2.400 2.440 2.400 2.430 3,400 +0.04(+1.67%)
Sep 24, 2020 2.360 2.420 2.340 2.390 11,799 +0.05(+2.14%)
Sep 23, 2020 2.400 2.470 2.340 2.340 18,232 -0.16(-6.40%)
Sep 22, 2020 2.410 2.500 2.390 2.500 54,850 +0.09(+3.73%)
Sep 21, 2020 2.600 2.600 2.380 2.410 32,769 -0.11(-4.37%)
Sep 18, 2020 2.460 2.540 2.460 2.520 16,011 +0.02(+0.80%)
Sep 17, 2020 2.520 2.560 2.480 2.500 6,100 +0.00(+0.00%)
Sep 16, 2020 2.580 2.620 2.500 2.500 40,096 -0.10(-3.85%)
Sep 15, 2020 2.600 2.600 2.520 2.600 15,320 +0.06(+2.36%)
Sep 14, 2020 2.470 2.540 2.430 2.540 24,254 +0.02(+0.79%)
Sep 11, 2020 2.600 2.610 2.470 2.520 28,936 -0.07(-2.70%)
Sep 10, 2020 2.600 2.600 2.580 2.590 3,054 +0.01(+0.39%)
Sep 09, 2020 2.590 2.590 2.540 2.580 10,778 -0.01(-0.39%)
Sep 08, 2020 2.600 2.600 2.540 2.590 13,977 +0.01(+0.39%)
Sep 04, 2020 2.580 2.580 2.580 0 -0.04(-1.53%)
Sep 03, 2020 2.790 2.790 2.570 2.620 18,854 -0.06(-2.24%)
Sep 02, 2020 2.700 2.700 2.660 2.680 26,691 -0.02(-0.74%)
Sep 01, 2020 2.690 2.790 2.680 2.700 30,185 -0.03(-1.10%)
Aug 31, 2020 2.850 2.910 2.710 2.730 60,440 -0.10(-3.53%)
Aug 28, 2020 2.720 2.840 2.720 2.830 27,250 +0.09(+3.28%)
Aug 27, 2020 2.750 2.750 2.710 2.740 8,277 -0.01(-0.36%)
Aug 26, 2020 2.700 2.750 2.650 2.750 25,006 +0.05(+1.85%)
Aug 25, 2020 2.660 2.750 2.660 2.700 22,716 +0.00(+0.00%)
Aug 24, 2020 2.750 2.750 2.640 2.700 35,211 +0.06(+2.27%)
Aug 21, 2020 2.600 2.720 2.600 2.640 9,066 +0.03(+1.15%)
Aug 20, 2020 2.700 2.780 2.600 2.610 85,298 -0.09(-3.33%)
Aug 19, 2020 2.730 2.730 2.680 2.700 6,841 +0.00(+0.00%)
Aug 18, 2020 2.730 2.770 2.650 2.700 10,584 +0.02(+0.75%)
Aug 17, 2020 2.670 2.790 2.660 2.680 11,536 +0.06(+2.29%)
Aug 14, 2020 2.620 2.650 2.600 2.620 2,691 +0.03(+1.16%)
Aug 13, 2020 2.520 2.600 2.520 2.590 13,384 +0.04(+1.57%)
Aug 12, 2020 2.520 2.580 2.520 2.550 4,801 +0.00(+0.00%)
Aug 11, 2020 2.640 2.650 2.550 2.550 16,950 -0.14(-5.20%)
Aug 10, 2020 2.780 2.790 2.660 2.690 25,158 -0.08(-2.89%)
Aug 07, 2020 2.810 2.810 2.740 2.770 16,500 -0.08(-2.81%)
Aug 06, 2020 2.820 2.850 2.730 2.850 29,250 +0.05(+1.79%)
Aug 05, 2020 2.760 2.850 2.710 2.800 66,317 +0.12(+4.48%)
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.