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 (%)
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%)
Nov 01, 2019 2.610 2.640 2.600 2.630 5,200 +0.01(+0.38%)
Oct 31, 2019 2.660 2.750 2.570 2.620 20,600 -0.01(-0.38%)
Oct 30, 2019 2.500 2.670 2.500 2.630 94,799 +0.09(+3.54%)
Oct 29, 2019 2.690 2.700 2.540 2.540 44,299 -0.14(-5.22%)
Oct 28, 2019 2.720 2.720 2.590 2.680 59,717 +0.12(+4.69%)
Oct 25, 2019 2.540 2.570 2.490 2.560 11,533 +0.03(+1.19%)
Oct 24, 2019 2.400 2.540 2.400 2.530 14,022 +0.18(+7.66%)
Oct 23, 2019 2.340 2.430 2.300 2.350 9,505 -0.07(-2.89%)
Oct 22, 2019 2.480 2.480 2.380 2.420 26,482 +0.01(+0.41%)
Oct 21, 2019 2.390 2.440 2.370 2.410 14,802 -0.01(-0.41%)
Oct 18, 2019 2.290 2.460 2.290 2.420 22,634 +0.12(+5.22%)
Oct 17, 2019 2.180 2.310 2.120 2.300 18,447 +0.16(+7.48%)
Oct 16, 2019 2.100 2.170 2.080 2.140 27,900 +0.01(+0.47%)
Oct 15, 2019 2.040 2.130 2.020 2.130 19,586 +0.10(+4.93%)
Oct 11, 2019 2.030 2.030 2.030 0 +0.01(+0.50%)
Oct 10, 2019 2.040 2.040 2.020 2.020 14,913 -0.03(-1.46%)
Oct 09, 2019 2.080 2.080 2.040 2.050 2,500 -0.05(-2.38%)
Oct 08, 2019 2.050 2.110 2.040 2.100 8,613 +0.02(+0.96%)
Oct 07, 2019 2.130 2.130 2.070 2.080 8,350 -0.06(-2.80%)
Oct 04, 2019 2.500 2.500 2.110 2.140 11,990 +0.04(+1.90%)
Oct 03, 2019 2.180 2.180 2.070 2.100 16,750 -0.03(-1.41%)
Oct 02, 2019 2.060 2.200 2.000 2.130 33,645 +0.04(+1.91%)
Oct 01, 2019 2.170 2.200 2.030 2.090 20,583 -0.12(-5.43%)
Sep 30, 2019 2.380 2.380 2.190 2.210 7,922 -0.01(-0.45%)
Sep 27, 2019 2.160 2.230 2.160 2.220 16,713 +0.01(+0.45%)
Sep 26, 2019 2.210 2.220 2.180 2.210 5,375 -0.01(-0.45%)
Sep 25, 2019 2.210 2.230 2.200 2.220 1,819 +0.02(+0.91%)
Sep 24, 2019 2.240 2.250 2.160 2.200 8,433 -0.02(-0.90%)
Sep 23, 2019 2.240 2.240 2.220 2.220 5,000 +0.01(+0.45%)
Sep 20, 2019 2.150 2.240 2.150 2.210 10,300 +0.07(+3.27%)
Sep 19, 2019 2.140 2.170 2.070 2.140 7,882 +0.01(+0.47%)
Sep 18, 2019 2.240 2.240 2.100 2.130 58,925 -0.05(-2.29%)
Sep 17, 2019 2.290 2.290 2.160 2.180 13,469 -0.10(-4.39%)
Sep 16, 2019 2.190 2.300 2.190 2.280 11,050 +0.15(+7.04%)
Sep 13, 2019 2.110 2.130 2.110 2.130 200 +0.03(+1.43%)
Sep 12, 2019 2.200 2.200 2.100 2.100 12,852 -0.05(-2.33%)
Sep 11, 2019 2.170 2.200 2.150 2.150 17,906 -0.01(-0.46%)
Sep 10, 2019 2.170 2.200 2.120 2.160 21,099 +0.01(+0.47%)
Sep 09, 2019 2.280 2.280 2.140 2.150 33,569 -0.09(-4.02%)
Sep 06, 2019 2.480 2.480 2.210 2.240 23,601 -0.10(-4.27%)
Sep 05, 2019 2.450 2.550 2.250 2.340 40,949 -0.07(-2.90%)
Sep 04, 2019 2.370 2.420 2.360 2.410 8,665 +0.03(+1.26%)
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.