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 (%)
Jun 28, 2019 3.920 3.920 3.920 0 -0.04(-1.01%)
Jun 27, 2019 4.060 4.060 3.960 3.960 6,141 -0.10(-2.46%)
Jun 26, 2019 4.060 4.100 4.030 4.060 16,336 -0.01(-0.25%)
Jun 25, 2019 3.970 4.070 3.910 4.070 36,979 +0.12(+3.04%)
Jun 24, 2019 4.000 4.000 3.890 3.950 11,080 -0.05(-1.25%)
Jun 21, 2019 3.700 4.000 3.700 4.000 34,263 +0.17(+4.44%)
Jun 20, 2019 3.890 3.900 3.760 3.830 29,980 -0.06(-1.54%)
Jun 19, 2019 3.880 3.900 3.830 3.890 11,906 -0.01(-0.26%)
Jun 18, 2019 3.850 3.900 3.730 3.900 24,638 +0.13(+3.45%)
Jun 17, 2019 3.770 3.900 3.770 3.770 34,863 -0.03(-0.79%)
Jun 14, 2019 3.620 3.870 3.620 3.800 35,445 +0.06(+1.60%)
Jun 13, 2019 3.470 3.750 3.470 3.740 28,435 +0.28(+8.09%)
Jun 12, 2019 3.480 3.490 3.430 3.460 5,899 -0.04(-1.14%)
Jun 11, 2019 3.580 3.580 3.490 3.500 8,345 +0.07(+2.04%)
Jun 10, 2019 3.630 3.630 3.430 3.430 8,852 -0.20(-5.51%)
Jun 07, 2019 3.630 3.680 3.570 3.630 11,525 -0.01(-0.27%)
Jun 06, 2019 3.420 3.640 3.420 3.640 20,208 -0.03(-0.82%)
Jun 05, 2019 3.430 3.670 3.430 3.670 3,000 +0.14(+3.97%)
Jun 04, 2019 3.420 3.660 3.420 3.530 8,615 -0.01(-0.28%)
Jun 03, 2019 3.440 3.700 3.440 3.540 23,661 -0.09(-2.48%)
May 31, 2019 3.630 3.630 3.530 3.630 7,925 -0.01(-0.27%)
May 30, 2019 3.600 3.700 3.600 3.640 9,147 +0.04(+1.11%)
May 29, 2019 3.520 3.600 3.520 3.600 5,665 -0.03(-0.83%)
May 28, 2019 3.600 3.630 3.540 3.630 5,232 +0.05(+1.40%)
May 27, 2019 3.600 3.640 3.580 3.580 1,877 +0.01(+0.28%)
May 24, 2019 3.490 3.570 3.490 3.570 2,310 +0.09(+2.59%)
May 23, 2019 3.470 3.500 3.430 3.480 6,200 +0.00(+0.00%)
May 22, 2019 3.410 3.500 3.410 3.480 17,105 +0.07(+2.05%)
May 21, 2019 3.230 3.410 3.230 3.410 1,403 +0.01(+0.29%)
May 17, 2019 3.400 3.400 3.400 0 -0.01(-0.29%)
May 16, 2019 3.450 3.450 3.300 3.410 3,500 +0.06(+1.79%)
May 15, 2019 3.370 3.450 3.350 3.350 16,300 +0.00(+0.00%)
May 14, 2019 3.280 3.350 3.280 3.350 1,625 +0.08(+2.45%)
May 13, 2019 3.190 3.320 3.190 3.270 6,086 -0.07(-2.10%)
May 10, 2019 3.400 3.400 3.320 3.340 3,981 -0.01(-0.30%)
May 09, 2019 3.310 3.360 3.310 3.350 2,000 -0.01(-0.30%)
May 08, 2019 3.290 3.380 3.290 3.360 5,580 +0.04(+1.20%)
May 07, 2019 3.370 3.370 3.200 3.320 9,933 -0.06(-1.78%)
May 06, 2019 3.190 3.380 3.170 3.380 6,600 +0.05(+1.50%)
May 03, 2019 3.350 3.380 3.240 3.330 10,456 +0.04(+1.22%)
May 02, 2019 3.240 3.290 3.170 3.290 23,146 +0.04(+1.23%)
May 01, 2019 3.190 3.300 3.170 3.250 8,654 +0.02(+0.62%)
Apr 30, 2019 3.180 3.290 3.090 3.230 19,879 -0.05(-1.52%)
Apr 29, 2019 3.340 3.350 3.150 3.280 55,461 -0.08(-2.38%)
Apr 26, 2019 3.550 3.580 3.360 3.360 24,700 -0.20(-5.62%)
Apr 25, 2019 3.600 3.630 3.480 3.560 24,550 -0.03(-0.84%)
Apr 24, 2019 3.620 3.660 3.550 3.590 25,274 -0.10(-2.71%)
Apr 23, 2019 3.740 3.740 3.680 3.690 17,700 -0.04(-1.07%)
Apr 22, 2019 3.780 3.780 3.670 3.730 5,122 +0.01(+0.27%)
Apr 18, 2019 3.720 3.720 3.720 0 +0.12(+3.33%)
Apr 17, 2019 3.390 3.650 3.390 3.600 70,907 +0.20(+5.88%)
Apr 16, 2019 3.370 3.400 3.370 3.400 10,781 +0.03(+0.89%)
Apr 15, 2019 3.360 3.370 3.330 3.370 6,500 +0.03(+0.90%)
Apr 12, 2019 3.340 3.380 3.330 3.340 20,683 -0.01(-0.30%)
Apr 11, 2019 3.080 3.380 3.080 3.350 13,181 +0.00(+0.00%)
Apr 10, 2019 3.310 3.350 3.310 3.350 8,900 +0.01(+0.30%)
Apr 09, 2019 3.350 3.350 3.340 3.340 600 -0.01(-0.30%)
Apr 08, 2019 3.350 3.350 3.320 3.350 8,900 +0.00(+0.00%)
Apr 05, 2019 3.330 3.350 3.320 3.350 27,307 +0.05(+1.52%)
Apr 04, 2019 3.280 3.310 3.280 3.300 19,158 +0.02(+0.61%)
Apr 03, 2019 3.280 3.330 3.280 3.280 3,265 +0.01(+0.31%)
Apr 02, 2019 3.250 3.280 3.200 3.270 17,502 +0.04(+1.24%)
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.