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

Trilogy Metals Inc (TSX: TMQ )

0.7300 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 16, 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 (%)
Jan 31, 2024 0.7700 0.8200 0.7400 0.7600 78,901 -0.06(-7.32%)
Jan 30, 2024 0.7800 0.8200 0.7000 0.8200 73,480 +0.04(+5.13%)
Jan 29, 2024 0.6900 0.8000 0.6900 0.7800 78,449 +0.11(+16.42%)
Jan 26, 2024 0.6400 0.6700 0.6400 0.6700 6,892 +0.03(+4.69%)
Jan 25, 2024 0.6100 0.6400 0.6000 0.6400 11,420 +0.03(+4.92%)
Jan 24, 2024 0.6000 0.6300 0.6000 0.6100 72,087 -0.01(-1.61%)
Jan 23, 2024 0.5900 0.6200 0.5900 0.6200 1,500 +0.01(+1.64%)
Jan 22, 2024 0.5800 0.6100 0.5800 0.6100 1,500 +0.02(+3.39%)
Jan 19, 2024 0.6000 0.6100 0.5900 0.5900 7,500 -0.02(-3.28%)
Jan 18, 2024 0.5800 0.6100 0.5800 0.6100 5,491 +0.02(+3.39%)
Jan 17, 2024 0.6100 0.6200 0.5900 0.5900 3,200 -0.02(-3.28%)
Jan 16, 2024 0.6100 0.6100 0.5900 0.6100 4,704 +0.03(+5.17%)
Jan 15, 2024 0.5800 0.5800 0.5800 0.5800 900 +0.00(+0.00%)
Jan 12, 2024 0.5800 0.5800 0.5800 0.5800 3,002 -0.02(-3.33%)
Jan 11, 2024 0.6000 0.6000 0.6000 0.6000 1,004 -0.01(-1.64%)
Jan 10, 2024 0.5800 0.6100 0.5800 0.6100 4,750 +0.01(+1.67%)
Jan 09, 2024 0.6000 0.6000 0.6000 0.6000 24,716 +0.00(+0.00%)
Jan 08, 2024 0.6100 0.6100 0.6000 0.6000 24,994 +0.00(+0.00%)
Jan 05, 2024 0.5800 0.6100 0.5800 0.6000 45,106 +0.01(+1.69%)
Jan 04, 2024 0.5800 0.6000 0.5800 0.5900 38,530 -0.01(-1.67%)
Jan 03, 2024 0.5900 0.6000 0.5800 0.6000 21,055 +0.03(+5.26%)
Jan 02, 2024 0.5600 0.5900 0.5600 0.5700 6,575 -0.01(-1.72%)
Dec 29, 2023 0.5800 0 +0.00(+0.00%)
Dec 28, 2023 0.5300 0.5800 0.5300 0.5800 2,853 +0.00(+0.00%)
Dec 27, 2023 0.5800 0.5900 0.5500 0.5800 54,402 -0.02(-3.33%)
Dec 22, 2023 0.6000 0 +0.02(+3.45%)
Dec 21, 2023 0.5800 0.5800 0.5800 0.5800 2,854 +0.01(+1.75%)
Dec 20, 2023 0.5600 0.5700 0.5600 0.5700 1,017 +0.00(+0.00%)
Dec 19, 2023 0.5700 0.5800 0.5700 0.5700 21,971 +0.01(+1.79%)
Dec 18, 2023 0.5500 0.5600 0.5500 0.5600 11,450 -0.01(-1.75%)
Dec 14, 2023 0.5700 100 +0.03(+5.56%)
Dec 13, 2023 0.5400 0.5400 0.5300 0.5400 11,366 +0.02(+3.85%)
Dec 12, 2023 0.5500 0.5500 0.5200 0.5200 40,256 -0.05(-8.77%)
Dec 11, 2023 0.5700 0.5800 0.5700 0.5700 24,600 +0.00(+0.00%)
Dec 08, 2023 0.5800 0.5800 0.5700 0.5700 9,100 +0.00(+0.00%)
Dec 07, 2023 0.5700 0.5700 0.5700 0.5700 1,371 -0.02(-3.39%)
Dec 06, 2023 0.5500 0.5900 0.5500 0.5900 2,700 +0.04(+7.27%)
Dec 05, 2023 0.6000 0.6000 0.5500 0.5500 60,367 -0.02(-3.51%)
Dec 04, 2023 0.6100 0.6200 0.5700 0.5700 8,460 +0.00(+0.00%)
Dec 01, 2023 0.5700 0.6000 0.5700 0.5700 46,000 +0.01(+1.79%)
Nov 30, 2023 0.5700 0.5800 0.5500 0.5600 29,200 -0.04(-6.67%)
Nov 29, 2023 0.5600 0.6000 0.5600 0.6000 39,716 +0.02(+3.45%)
Nov 28, 2023 0.5600 0.5800 0.5600 0.5800 2,768 +0.00(+0.00%)
Nov 27, 2023 0.5500 0.5800 0.5500 0.5800 6,500 -0.02(-3.33%)
Nov 23, 2023 0.6000 15 +0.02(+3.45%)
Nov 22, 2023 0.5800 0.5800 0.5800 0.5800 2,500 -0.01(-1.69%)
Nov 21, 2023 0.5800 0.5900 0.5800 0.5900 2,110 -0.01(-1.67%)
Nov 20, 2023 0.6000 0.6000 0.5700 0.6000 13,000 -0.03(-4.76%)
Nov 17, 2023 0.6200 0.6300 0.6000 0.6300 15,106 +0.03(+5.00%)
Nov 16, 2023 0.6000 0.6000 0.6000 0.6000 2,300 -0.03(-4.76%)
Nov 15, 2023 0.6300 0.6300 0.6000 0.6300 4,550 +0.02(+3.28%)
Nov 13, 2023 0.6100 1 -0.03(-4.69%)
Nov 07, 2023 0.6400 0 +0.04(+6.67%)
Nov 06, 2023 0.6000 0.6200 0.6000 0.6000 3,166 -0.03(-4.76%)
Nov 03, 2023 0.6300 0.6300 0.6300 0.6300 535 +0.03(+5.00%)
Nov 02, 2023 0.6100 0.6200 0.5800 0.6000 18,850 -0.01(-1.64%)
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.