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 (%)
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%)
Apr 01, 2019 3.350 3.350 3.210 3.230 4,129 -0.09(-2.71%)
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%)
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.