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 (%)
Mar 29, 2019 3.320 3.350 3.310 3.320 1,400 -0.01(-0.30%)
Mar 28, 2019 3.380 3.380 3.330 3.330 1,800 -0.04(-1.19%)
Mar 27, 2019 3.120 3.390 3.120 3.370 4,332 -0.01(-0.30%)
Mar 26, 2019 3.250 3.390 3.250 3.380 23,975 +0.12(+3.68%)
Mar 25, 2019 3.110 3.300 3.110 3.260 30,516 +0.21(+6.89%)
Mar 22, 2019 3.320 3.320 3.050 3.050 25,950 -0.30(-8.96%)
Mar 21, 2019 3.300 3.350 3.300 3.350 9,061 +0.06(+1.82%)
Mar 20, 2019 3.270 3.340 3.270 3.290 5,893 -0.03(-0.90%)
Mar 19, 2019 3.480 3.480 3.260 3.320 8,216 -0.07(-2.06%)
Mar 18, 2019 3.120 3.400 3.120 3.390 10,100 +0.00(+0.00%)
Mar 15, 2019 3.200 3.410 3.200 3.390 14,216 +0.05(+1.50%)
Mar 14, 2019 3.330 3.340 3.300 3.340 8,966 +0.01(+0.30%)
Mar 13, 2019 3.210 3.370 3.210 3.330 9,279 -0.06(-1.77%)
Mar 12, 2019 3.300 3.400 3.300 3.390 13,177 +0.10(+3.04%)
Mar 11, 2019 3.140 3.300 3.140 3.290 21,041 +0.20(+6.47%)
Mar 08, 2019 3.150 3.150 3.080 3.090 8,100 -0.06(-1.90%)
Mar 07, 2019 3.060 3.200 3.000 3.150 12,591 +0.09(+2.94%)
Mar 06, 2019 2.990 3.060 2.940 3.060 17,955 +0.08(+2.68%)
Mar 05, 2019 2.990 2.990 2.960 2.980 42,224 -0.02(-0.67%)
Mar 04, 2019 2.980 3.010 2.950 3.000 25,363 +0.03(+1.01%)
Mar 01, 2019 2.890 2.990 2.890 2.970 13,600 +0.10(+3.48%)
Feb 28, 2019 2.880 2.900 2.840 2.870 4,300 -0.02(-0.69%)
Feb 27, 2019 2.830 2.910 2.830 2.890 24,327 +0.06(+2.12%)
Feb 26, 2019 2.810 2.840 2.710 2.830 12,800 +0.01(+0.35%)
Feb 25, 2019 2.800 2.840 2.790 2.820 9,177 +0.03(+1.08%)
Feb 22, 2019 2.810 2.810 2.760 2.790 8,513 -0.04(-1.41%)
Feb 21, 2019 2.780 2.830 2.780 2.830 6,928 +0.06(+2.17%)
Feb 20, 2019 2.800 2.800 2.690 2.770 4,500 -0.04(-1.42%)
Feb 19, 2019 2.800 2.810 2.800 2.810 10,079 +0.01(+0.36%)
Feb 15, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 14, 2019 2.790 2.800 2.770 2.800 9,900 +0.00(+0.00%)
Feb 13, 2019 2.790 2.800 2.790 2.800 440 +0.02(+0.72%)
Feb 12, 2019 2.790 2.790 2.760 2.780 2,360 -0.02(-0.71%)
Feb 11, 2019 2.560 2.800 2.560 2.800 2,510 +0.01(+0.36%)
Feb 08, 2019 2.790 2.800 2.780 2.790 1,500 -0.01(-0.36%)
Feb 07, 2019 2.790 2.800 2.790 2.800 16,785 +0.01(+0.36%)
Feb 06, 2019 2.750 2.800 2.750 2.790 2,700 +0.05(+1.82%)
Feb 05, 2019 2.740 2.740 2.740 2.740 300 +0.00(+0.00%)
Feb 04, 2019 2.670 2.740 2.660 2.740 5,216 +0.01(+0.37%)
Feb 01, 2019 2.790 2.800 2.720 2.730 8,168 -0.03(-1.09%)
Jan 31, 2019 2.750 2.800 2.730 2.760 3,850 -0.01(-0.36%)
Jan 30, 2019 2.710 2.800 2.710 2.770 8,736 -0.03(-1.07%)
Jan 29, 2019 2.730 2.800 2.630 2.800 15,747 +0.10(+3.70%)
Jan 28, 2019 2.780 2.780 2.630 2.700 13,833 -0.08(-2.88%)
Jan 25, 2019 2.790 2.840 2.780 2.780 4,547 -0.01(-0.36%)
Jan 24, 2019 2.770 2.790 2.770 2.790 12,932 +0.01(+0.36%)
Jan 23, 2019 2.750 2.780 2.740 2.780 1,420 +0.02(+0.72%)
Jan 22, 2019 2.760 2.800 2.740 2.760 8,700 +0.01(+0.36%)
Jan 18, 2019 2.750 2.750 2.750 0 -0.01(-0.36%)
Jan 17, 2019 2.760 2.800 2.660 2.760 8,155 +0.01(+0.36%)
Jan 16, 2019 2.720 2.750 2.710 2.750 9,855 +0.02(+0.73%)
Jan 15, 2019 2.660 2.730 2.640 2.730 582,550 +0.08(+3.02%)
Jan 14, 2019 2.640 2.660 2.590 2.650 479,203 -0.01(-0.38%)
Jan 11, 2019 2.790 2.790 2.620 2.660 3,861 +0.02(+0.76%)
Jan 10, 2019 2.600 2.660 2.530 2.640 13,403 +0.03(+1.15%)
Jan 09, 2019 2.490 2.620 2.480 2.610 10,100 +0.11(+4.40%)
Jan 08, 2019 2.420 2.500 2.420 2.500 3,100 +0.07(+2.88%)
Jan 07, 2019 2.490 2.520 2.430 2.430 6,300 -0.07(-2.80%)
Jan 04, 2019 2.500 2.520 2.500 2.500 1,800 +0.02(+0.81%)
Jan 03, 2019 2.420 2.480 2.390 2.480 4,901 +0.03(+1.22%)
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.