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 (%)
Oct 30, 2023 0.6200 0 -0.03(-4.62%)
Oct 27, 2023 0.6500 0.6500 0.6500 0.6500 3,000 -0.02(-2.99%)
Oct 26, 2023 0.6700 0.6700 0.6700 0.6700 733 -0.01(-1.47%)
Oct 25, 2023 0.6600 0.6800 0.6600 0.6800 3,000 +0.05(+7.94%)
Oct 23, 2023 0.6300 0 -0.04(-5.97%)
Oct 20, 2023 0.6700 0.6700 0.6700 0.6700 939 +0.01(+1.52%)
Oct 19, 2023 0.6400 0.6600 0.6400 0.6600 8,400 +0.02(+3.13%)
Oct 18, 2023 0.6400 0.6400 0.6400 0.6400 44,600 +0.01(+1.59%)
Oct 17, 2023 0.6300 0.6300 0.6300 0.6300 1,500 -0.04(-5.97%)
Oct 13, 2023 0.6700 0 -0.01(-1.47%)
Oct 12, 2023 0.6300 0.6800 0.6300 0.6800 5,545 -0.01(-1.45%)
Oct 10, 2023 0.6900 0 +0.04(+6.15%)
Oct 06, 2023 0.6500 0 +0.02(+3.17%)
Oct 05, 2023 0.6100 0.6400 0.6100 0.6300 11,885 -0.01(-1.56%)
Oct 04, 2023 0.6100 0.6400 0.6000 0.6400 3,455 -0.02(-3.03%)
Oct 03, 2023 0.6600 0.6600 0.6600 0.6600 6,331 -0.01(-1.49%)
Oct 02, 2023 0.6400 0.6700 0.6300 0.6700 2,025 +0.01(+1.52%)
Sep 29, 2023 0.6600 0.6600 0.6600 0.6600 15,000 +0.00(+0.00%)
Sep 28, 2023 0.6400 0.6600 0.6400 0.6600 7,287 -0.01(-1.49%)
Sep 27, 2023 0.6300 0.6700 0.6300 0.6700 11,050 +0.02(+3.08%)
Sep 26, 2023 0.6200 0.6500 0.6200 0.6500 4,188 +0.03(+4.84%)
Sep 25, 2023 0.6300 0.6400 0.6200 0.6200 17,014 +0.00(+0.00%)
Sep 22, 2023 0.6200 0.6200 0.6200 0.6200 1,500 -0.01(-1.59%)
Sep 21, 2023 0.6400 0.6500 0.6200 0.6300 61,100 -0.04(-5.97%)
Sep 20, 2023 0.6600 0.6700 0.6300 0.6700 12,900 +0.01(+1.52%)
Sep 19, 2023 0.6300 0.6800 0.6200 0.6600 16,500 +0.01(+1.54%)
Sep 14, 2023 0.6500 50 -0.01(-1.52%)
Sep 12, 2023 0.6600 0 -0.01(-1.49%)
Sep 08, 2023 0.6700 175 +0.02(+3.08%)
Sep 07, 2023 0.6200 0.6500 0.6200 0.6500 2,000 +0.02(+3.17%)
Sep 06, 2023 0.6500 0.6500 0.6300 0.6300 10,035 -0.05(-7.35%)
Sep 05, 2023 0.6800 0.6800 0.6800 0.6800 40,000 +0.03(+4.62%)
Sep 01, 2023 0.6500 0 -0.01(-1.52%)
Aug 31, 2023 0.6500 0.6700 0.6500 0.6600 15,900 +0.03(+4.76%)
Aug 29, 2023 0.6300 83 +0.00(+0.00%)
Aug 28, 2023 0.6200 0.6600 0.6200 0.6300 3,033 +0.01(+1.61%)
Aug 25, 2023 0.6300 0.6300 0.6200 0.6200 5,800 -0.01(-1.59%)
Aug 24, 2023 0.6300 0.6300 0.6300 0.6300 1,792 -0.02(-3.08%)
Aug 23, 2023 0.6500 0.6500 0.6500 0.6500 8,985 +0.02(+3.17%)
Aug 22, 2023 0.6400 0.6400 0.6100 0.6300 35,527 -0.03(-4.55%)
Aug 21, 2023 0.6300 0.6600 0.6300 0.6600 3,433 +0.01(+1.54%)
Aug 18, 2023 0.6300 0.6500 0.6300 0.6500 7,615 +0.01(+1.56%)
Aug 17, 2023 0.6400 0.6400 0.6400 0.6400 9,622 +0.00(+0.00%)
Aug 16, 2023 0.6100 0.6500 0.5800 0.6400 108,314 +0.03(+4.92%)
Aug 15, 2023 0.6700 0.6700 0.6000 0.6100 116,475 -0.08(-11.59%)
Aug 14, 2023 0.6900 0.7100 0.6900 0.6900 33,500 +0.03(+4.55%)
Aug 11, 2023 0.6600 0.6600 0.6600 0.6600 570 +0.01(+1.54%)
Aug 10, 2023 0.6600 0.6600 0.6500 0.6500 15,000 -0.01(-1.52%)
Aug 09, 2023 0.6600 0.6700 0.6600 0.6600 12,008 -0.04(-5.71%)
Aug 08, 2023 0.6700 0.7000 0.6700 0.7000 1,500 +0.04(+6.06%)
Aug 04, 2023 0.6600 0 +0.01(+1.54%)
Aug 03, 2023 0.6600 0.6800 0.6500 0.6500 11,000 -0.02(-2.99%)
Aug 02, 2023 0.7000 0.7000 0.6700 0.6700 11,780 -0.01(-1.47%)
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.