Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trilogy Metals Inc (TSX: TMQ )

0.6600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 30, 2021 3.100 3.100 3.100 0 +0.04(+1.31%)
Jun 29, 2021 3.090 3.090 3.060 3.060 3,200 -0.05(-1.61%)
Jun 28, 2021 3.120 3.240 3.090 3.110 10,458 +0.02(+0.65%)
Jun 25, 2021 3.140 3.170 3.070 3.090 52,460 -0.06(-1.90%)
Jun 24, 2021 3.020 3.170 3.020 3.150 7,400 +0.13(+4.30%)
Jun 23, 2021 3.090 3.160 2.970 3.020 38,697 -0.07(-2.27%)
Jun 22, 2021 2.930 3.110 2.880 3.090 32,271 +0.15(+5.10%)
Jun 21, 2021 2.980 2.990 2.910 2.940 31,608 -0.06(-2.00%)
Jun 18, 2021 3.060 3.060 3.000 3.000 10,671 -0.04(-1.32%)
Jun 17, 2021 3.210 3.210 3.000 3.040 21,168 -0.16(-5.00%)
Jun 16, 2021 3.200 3.270 3.190 3.200 11,982 -0.07(-2.14%)
Jun 15, 2021 3.220 3.340 3.140 3.270 53,557 -0.02(-0.61%)
Jun 14, 2021 3.490 3.490 3.290 3.290 32,536 -0.23(-6.53%)
Jun 11, 2021 3.530 3.530 3.450 3.520 11,423 +0.09(+2.62%)
Jun 10, 2021 3.470 3.540 3.390 3.430 17,123 -0.11(-3.11%)
Jun 09, 2021 3.410 3.540 3.410 3.540 17,192 +0.10(+2.91%)
Jun 08, 2021 3.580 3.590 3.440 3.440 9,450 -0.15(-4.18%)
Jun 07, 2021 3.610 3.610 3.520 3.590 11,181 -0.01(-0.28%)
Jun 04, 2021 3.450 3.620 3.450 3.600 17,645 +0.15(+4.35%)
Jun 03, 2021 3.540 3.560 3.420 3.450 9,448 -0.11(-3.09%)
Jun 02, 2021 3.640 3.650 3.490 3.560 47,356 -0.07(-1.93%)
Jun 01, 2021 3.390 3.700 3.390 3.630 57,748 +0.23(+6.76%)
May 31, 2021 3.350 3.420 3.300 3.400 6,050 +0.03(+0.89%)
May 28, 2021 3.360 3.380 3.270 3.370 19,200 -0.02(-0.59%)
May 27, 2021 3.170 3.400 3.160 3.390 65,104 +0.22(+6.94%)
May 26, 2021 3.080 3.250 3.060 3.170 37,677 +0.09(+2.92%)
May 25, 2021 3.280 3.280 3.060 3.080 23,406 -0.19(-5.81%)
May 21, 2021 3.270 3.270 3.270 0 -0.04(-1.21%)
May 20, 2021 3.180 3.440 3.180 3.310 88,181 +0.10(+3.12%)
May 19, 2021 3.190 3.280 3.180 3.210 43,593 -0.03(-0.93%)
May 18, 2021 3.280 3.300 3.230 3.240 29,945 -0.08(-2.41%)
May 17, 2021 3.300 3.320 3.180 3.320 56,331 +0.07(+2.15%)
May 14, 2021 2.970 3.250 2.970 3.250 22,536 +0.27(+9.06%)
May 13, 2021 3.150 3.210 2.980 2.980 26,966 -0.14(-4.49%)
May 12, 2021 3.050 3.260 3.040 3.120 47,670 +0.12(+4.00%)
May 11, 2021 2.900 3.020 2.900 3.000 26,611 +0.11(+3.81%)
May 10, 2021 2.950 3.010 2.810 2.890 56,477 -0.03(-1.03%)
May 07, 2021 2.780 2.920 2.730 2.920 49,295 +0.15(+5.42%)
May 06, 2021 2.810 2.810 2.760 2.770 11,791 -0.05(-1.77%)
May 05, 2021 2.770 2.820 2.710 2.820 11,079 +0.07(+2.55%)
May 04, 2021 2.820 2.850 2.710 2.750 29,547 -0.03(-1.08%)
May 03, 2021 2.780 2.800 2.760 2.780 22,513 +0.00(+0.00%)
Apr 30, 2021 2.800 2.800 2.760 2.780 5,195 -0.02(-0.71%)
Apr 29, 2021 2.770 3.050 2.760 2.800 32,501 +0.00(+0.00%)
Apr 28, 2021 2.860 2.870 2.770 2.800 17,783 -0.04(-1.41%)
Apr 27, 2021 2.870 3.010 2.820 2.840 36,357 +0.01(+0.35%)
Apr 26, 2021 2.870 2.920 2.800 2.830 35,020 +0.01(+0.35%)
Apr 23, 2021 2.800 2.860 2.790 2.820 25,517 +0.01(+0.36%)
Apr 22, 2021 2.980 2.980 2.810 2.810 3,120 -0.21(-6.95%)
Apr 21, 2021 2.920 3.040 2.890 3.020 20,404 +0.15(+5.23%)
Apr 20, 2021 2.960 2.960 2.830 2.870 9,809 -0.11(-3.69%)
Apr 19, 2021 3.130 3.130 2.960 2.980 25,860 -0.12(-3.87%)
Apr 16, 2021 3.090 3.110 3.020 3.100 31,113 +0.00(+0.00%)
Apr 15, 2021 3.070 3.120 3.030 3.100 43,821 +0.07(+2.31%)
Apr 14, 2021 2.850 3.080 2.850 3.030 59,869 +0.24(+8.60%)
Apr 13, 2021 2.840 2.850 2.790 2.790 20,209 -0.13(-4.45%)
Apr 12, 2021 2.830 2.920 2.830 2.920 8,901 +0.09(+3.18%)
Apr 09, 2021 2.830 2.870 2.800 2.830 27,186 -0.06(-2.08%)
Apr 08, 2021 2.870 2.910 2.860 2.890 4,066 +0.00(+0.00%)
Apr 07, 2021 2.850 2.900 2.790 2.890 20,538 +0.00(+0.00%)
Apr 06, 2021 3.000 3.250 2.870 2.890 73,685 -0.06(-2.03%)
Apr 05, 2021 2.740 2.950 2.710 2.950 51,529 +0.23(+8.46%)
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.