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 (%)
Dec 31, 2020 2.540 2.540 2.540 0 -0.04(-1.55%)
Dec 30, 2020 2.570 2.610 2.530 2.580 67,261 +0.05(+1.98%)
Dec 29, 2020 2.600 2.710 2.530 2.530 91,382 +0.05(+2.02%)
Dec 24, 2020 2.480 2.480 2.480 0 +0.01(+0.40%)
Dec 23, 2020 2.430 2.470 2.410 2.470 6,366 +0.01(+0.41%)
Dec 22, 2020 2.400 2.460 2.350 2.460 21,100 -0.02(-0.81%)
Dec 21, 2020 2.410 2.550 2.410 2.480 31,995 -0.01(-0.40%)
Dec 18, 2020 2.450 2.490 2.390 2.490 31,919 +0.02(+0.81%)
Dec 17, 2020 2.440 2.490 2.310 2.470 32,783 +0.06(+2.49%)
Dec 16, 2020 2.400 2.430 2.340 2.410 42,700 +0.02(+0.84%)
Dec 15, 2020 2.380 2.410 2.350 2.390 22,378 +0.05(+2.14%)
Dec 14, 2020 2.330 2.400 2.330 2.340 8,152 -0.03(-1.27%)
Dec 11, 2020 2.440 2.440 2.330 2.370 24,410 -0.06(-2.47%)
Dec 10, 2020 2.350 2.430 2.330 2.430 36,530 +0.11(+4.74%)
Dec 09, 2020 2.450 2.450 2.300 2.320 13,719 -0.13(-5.31%)
Dec 08, 2020 2.550 2.550 2.410 2.450 19,974 -0.12(-4.67%)
Dec 07, 2020 2.620 2.620 2.550 2.570 36,576 -0.01(-0.39%)
Dec 04, 2020 2.570 2.580 2.460 2.580 27,160 +0.03(+1.18%)
Dec 03, 2020 2.560 2.580 2.520 2.550 12,466 -0.01(-0.39%)
Dec 02, 2020 2.670 2.700 2.530 2.560 28,105 +0.03(+1.19%)
Dec 01, 2020 2.780 2.780 2.520 2.530 32,345 +0.03(+1.20%)
Nov 30, 2020 2.350 2.510 2.310 2.500 47,489 +0.15(+6.38%)
Nov 27, 2020 2.290 2.390 2.250 2.350 42,768 +0.09(+3.98%)
Nov 26, 2020 2.260 2.260 2.260 2.260 100 +0.06(+2.73%)
Nov 25, 2020 2.210 2.230 2.200 2.200 5,421 -0.01(-0.45%)
Nov 24, 2020 2.200 2.220 2.170 2.210 37,916 -0.03(-1.34%)
Nov 23, 2020 2.210 2.240 2.110 2.240 43,700 +0.08(+3.70%)
Nov 20, 2020 2.220 2.220 2.150 2.160 38,520 -0.01(-0.46%)
Nov 19, 2020 2.200 2.200 2.120 2.170 11,975 +0.02(+0.93%)
Nov 18, 2020 2.170 2.240 2.140 2.150 22,790 -0.03(-1.38%)
Nov 17, 2020 2.190 2.220 2.180 2.180 9,020 -0.04(-1.80%)
Nov 16, 2020 2.120 2.250 2.120 2.220 3,650 +0.11(+5.21%)
Nov 13, 2020 2.140 2.160 2.100 2.110 14,615 -0.03(-1.40%)
Nov 12, 2020 2.240 2.240 2.090 2.140 9,850 -0.07(-3.17%)
Nov 11, 2020 2.250 2.250 2.190 2.210 3,000 +0.01(+0.45%)
Nov 10, 2020 2.140 2.250 2.140 2.200 10,310 +0.05(+2.33%)
Nov 09, 2020 2.260 2.330 2.150 2.150 31,620 -0.08(-3.59%)
Nov 06, 2020 2.150 2.270 2.090 2.230 38,617 +0.08(+3.72%)
Nov 05, 2020 2.020 2.150 2.010 2.150 20,667 +0.18(+9.14%)
Nov 04, 2020 2.020 2.020 1.940 1.970 23,217 -0.03(-1.50%)
Nov 03, 2020 2.060 2.060 1.990 2.000 34,300 +0.00(+0.00%)
Nov 02, 2020 2.100 2.100 1.900 2.000 88,186 -0.10(-4.76%)
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%)
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.