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

Trilogy Metals Inc (NY: TMQ )

1.250 -0.070 (-5.30%)
Official Closing Price Updated: 8:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 1.300 1.310 1.250 1.250 314,019 -0.07(-5.30%)
Nov 25, 2024 1.330 1.390 1.295 1.320 248,319 -0.01(-0.75%)
Nov 22, 2024 1.370 1.400 1.290 1.330 579,322 -0.02(-1.48%)
Nov 21, 2024 1.150 1.390 1.120 1.350 600,531 +0.21(+18.42%)
Nov 20, 2024 1.270 1.275 1.135 1.140 337,670 -0.13(-10.24%)
Nov 19, 2024 1.190 1.300 1.166 1.270 971,960 +0.06(+4.96%)
Nov 18, 2024 1.280 1.286 1.110 1.210 872,404 -0.07(-5.47%)
Nov 15, 2024 0.9500 1.330 0.9451 1.280 4,505,122 +0.34(+36.66%)
Nov 14, 2024 1.030 1.030 0.9081 0.9366 555,530 -0.07(-7.27%)
Nov 13, 2024 1.040 1.050 0.9901 1.010 381,290 -0.01(-0.98%)
Nov 12, 2024 0.9800 1.050 0.9612 1.020 567,676 -0.02(-1.92%)
Nov 11, 2024 1.020 1.070 0.9074 1.040 736,431 +0.03(+2.97%)
Nov 08, 2024 1.040 1.090 0.9900 1.010 1,656,781 -0.01(-0.98%)
Nov 07, 2024 1.050 1.100 0.9200 1.020 3,486,086 +0.00(+0.00%)
Nov 06, 2024 0.8000 1.290 0.7750 1.020 83,319,568 +0.45(+79.26%)
Nov 05, 2024 0.5900 0.6199 0.5510 0.5690 171,229 -0.00(-0.19%)
Nov 04, 2024 0.6000 0.6210 0.5626 0.5701 387,921 -0.06(-10.22%)
Nov 01, 2024 0.6466 0.6500 0.6100 0.6350 122,843 +0.01(+1.28%)
Oct 31, 2024 0.6669 0.6780 0.6038 0.6270 147,986 -0.04(-5.37%)
Oct 30, 2024 0.6720 0.6826 0.6500 0.6626 187,231 +0.00(+0.24%)
Oct 29, 2024 0.6806 0.6900 0.6400 0.6610 218,230 -0.02(-2.77%)
Oct 28, 2024 0.6800 0.6989 0.6502 0.6798 268,143 +0.03(+4.55%)
Oct 25, 2024 0.6013 0.6700 0.5800 0.6502 385,185 +0.05(+8.73%)
Oct 24, 2024 0.6339 0.6339 0.5860 0.5980 204,832 -0.03(-4.47%)
Oct 23, 2024 0.6400 0.6400 0.6101 0.6260 194,469 +0.01(+1.79%)
Oct 22, 2024 0.6089 0.6472 0.6089 0.6150 187,583 +0.00(+0.00%)
Oct 21, 2024 0.6400 0.6599 0.6125 0.6150 308,267 +0.01(+1.69%)
Oct 18, 2024 0.6200 0.6530 0.6005 0.6048 371,440 +0.04(+6.48%)
Oct 17, 2024 0.5295 0.6053 0.5201 0.5680 625,600 +0.04(+8.19%)
Oct 16, 2024 0.5200 0.5368 0.5164 0.5250 217,209 +0.02(+2.94%)
Oct 15, 2024 0.5200 0.5200 0.4850 0.5100 90,484 -0.01(-1.92%)
Oct 14, 2024 0.5100 0.5200 0.5000 0.5200 30,295 +0.02(+4.00%)
Oct 11, 2024 0.4900 0.5100 0.4900 0.5000 100,888 +0.00(+0.56%)
Oct 10, 2024 0.5001 0.5001 0.4901 0.4972 19,016 -0.00(-0.56%)
Oct 09, 2024 0.4850 0.5050 0.4850 0.5000 62,929 +0.02(+3.09%)
Oct 08, 2024 0.4800 0.5000 0.4710 0.4850 37,821 -0.01(-1.42%)
Oct 07, 2024 0.4900 0.4973 0.4800 0.4920 71,829 +0.01(+2.50%)
Oct 04, 2024 0.4700 0.4900 0.4700 0.4800 23,124 -0.00(-0.21%)
Oct 03, 2024 0.4700 0.5000 0.4700 0.4810 54,020 +0.00(+0.21%)
Oct 02, 2024 0.4800 0.4999 0.4700 0.4800 64,898 -0.01(-1.84%)
Oct 01, 2024 0.5005 0.5005 0.4755 0.4890 33,651 +0.01(+1.03%)
Sep 30, 2024 0.4930 0.5036 0.4714 0.4840 76,768 -0.00(-0.23%)
Sep 27, 2024 0.5120 0.5120 0.4768 0.4851 85,997 -0.01(-2.00%)
Sep 26, 2024 0.5101 0.5200 0.4950 0.4950 184,762 -0.00(-0.74%)
Sep 25, 2024 0.4920 0.5000 0.4920 0.4987 41,397 +0.01(+1.16%)
Sep 24, 2024 0.4900 0.5020 0.4900 0.4930 303,315 -0.00(-0.06%)
Sep 23, 2024 0.4890 0.4933 0.4885 0.4933 83,318 +0.00(+0.06%)
Sep 20, 2024 0.4890 0.4996 0.4890 0.4930 59,552 -0.00(-0.42%)
Sep 19, 2024 0.4900 0.4968 0.4890 0.4951 109,105 -0.00(-0.12%)
Sep 18, 2024 0.4976 0.5000 0.4862 0.4957 80,406 -0.01(-2.05%)
Sep 17, 2024 0.5200 0.5200 0.4950 0.5061 42,116 -0.00(-0.12%)
Sep 16, 2024 0.4900 0.5080 0.4801 0.5067 53,937 +0.01(+2.55%)
Sep 13, 2024 0.4800 0.5049 0.4800 0.4941 91,669 -0.01(-1.18%)
Sep 12, 2024 0.5022 0.5149 0.4700 0.5000 51,334 -0.00(-0.44%)
Sep 11, 2024 0.5200 0.5200 0.4900 0.5022 239,474 -0.02(-4.16%)
Sep 10, 2024 0.5280 0.5280 0.5136 0.5240 145,624 +0.01(+1.08%)
Sep 09, 2024 0.5120 0.5290 0.5000 0.5184 44,840 -0.00(-0.31%)
Sep 06, 2024 0.5256 0.5389 0.5100 0.5200 131,797 -0.01(-1.14%)
Sep 05, 2024 0.5283 0.5400 0.5120 0.5260 134,261 +0.00(+0.52%)
Sep 04, 2024 0.5400 0.5400 0.5166 0.5233 387,033 +0.01(+1.20%)
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.