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

Trilogy Metals Inc (TSX: TMQ )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
Dec 30, 2022 0.7300 0 +0.00(+0.00%)
Dec 29, 2022 0.6900 0.7400 0.6900 0.7300 93,077 +0.04(+5.80%)
Dec 28, 2022 0.7500 0.7500 0.6900 0.6900 109,478 -0.05(-6.76%)
Dec 23, 2022 0.7400 0 +0.04(+5.71%)
Dec 22, 2022 0.7800 0.7800 0.6800 0.7000 77,298 -0.04(-5.41%)
Dec 21, 2022 0.7900 0.7900 0.7200 0.7400 110,429 +0.00(+0.00%)
Dec 20, 2022 0.8000 0.8000 0.7200 0.7400 58,248 +0.02(+2.78%)
Dec 19, 2022 0.8500 0.8600 0.7100 0.7200 131,016 -0.04(-5.26%)
Dec 16, 2022 0.8100 0.8100 0.7500 0.7600 71,119 -0.05(-6.17%)
Dec 15, 2022 0.7400 0.8100 0.7400 0.8100 126,007 +0.09(+12.50%)
Dec 14, 2022 0.7800 0.7800 0.7200 0.7200 51,839 -0.01(-1.37%)
Dec 13, 2022 0.7900 0.7900 0.7300 0.7300 19,544 -0.05(-6.41%)
Dec 12, 2022 0.8200 0.8800 0.7700 0.7800 73,144 +0.00(+0.00%)
Dec 09, 2022 0.8200 0.8500 0.7800 0.7800 84,942 -0.04(-4.88%)
Dec 08, 2022 0.7800 0.8500 0.7800 0.8200 18,500 +0.04(+5.13%)
Dec 07, 2022 0.8300 0.8300 0.7800 0.7800 13,035 -0.05(-6.02%)
Dec 06, 2022 0.8400 0.8800 0.8000 0.8300 72,004 +0.00(+0.00%)
Dec 02, 2022 0.8300 447 +0.08(+10.67%)
Dec 01, 2022 0.8100 0.8300 0.7500 0.7500 334,246 -0.03(-3.85%)
Nov 30, 2022 0.7700 0.7800 0.7700 0.7800 3,680 +0.01(+1.30%)
Nov 29, 2022 0.7500 0.7700 0.7500 0.7700 2,000 +0.00(+0.00%)
Nov 25, 2022 0.7700 16 -0.03(-3.75%)
Nov 22, 2022 0.8000 0 +0.05(+6.67%)
Nov 21, 2022 0.7500 0.7500 0.7500 0.7500 1,169 +0.03(+4.17%)
Nov 18, 2022 0.7500 0.7500 0.7200 0.7200 24,400 -0.06(-7.69%)
Nov 16, 2022 0.7800 10 -0.01(-1.27%)
Nov 15, 2022 0.7700 0.7900 0.7700 0.7900 6,800 +0.03(+3.95%)
Nov 14, 2022 0.7900 0.8100 0.7600 0.7600 90,600 -0.02(-2.56%)
Nov 11, 2022 0.7900 0.7900 0.7800 0.7800 5,505 +0.01(+1.30%)
Nov 10, 2022 0.7200 0.7800 0.7200 0.7700 26,201 +0.05(+6.94%)
Nov 09, 2022 0.8100 0.8100 0.7200 0.7200 5,700 -0.10(-12.20%)
Nov 08, 2022 0.7900 0.8300 0.7900 0.8200 20,075 +0.05(+6.49%)
Nov 07, 2022 0.7600 0.7700 0.7200 0.7700 22,982 +0.05(+6.94%)
Nov 04, 2022 0.7500 0.7500 0.7000 0.7200 43,326 -0.02(-2.70%)
Nov 03, 2022 0.8000 0.8000 0.7400 0.7400 10,484 -0.03(-3.90%)
Nov 02, 2022 0.7700 0.7700 0.7700 0.7700 666 -0.01(-1.28%)
Nov 01, 2022 0.7800 0.7800 0.7800 0.7800 667 +0.03(+4.00%)
Oct 31, 2022 0.7800 0.7900 0.7500 0.7500 5,812 -0.02(-2.60%)
Oct 28, 2022 0.7800 0.7800 0.7600 0.7700 15,715 +0.01(+1.32%)
Oct 27, 2022 0.7600 0.7700 0.7600 0.7600 6,510 -0.01(-1.30%)
Oct 26, 2022 0.7600 0.7800 0.7500 0.7700 17,047 -0.01(-1.28%)
Oct 25, 2022 0.7900 0.8000 0.7800 0.7800 16,635 -0.04(-4.88%)
Oct 24, 2022 0.8000 0.8200 0.8000 0.8200 36,425 +0.02(+2.50%)
Oct 21, 2022 0.8000 0.8000 0.8000 0.8000 900 +0.00(+0.00%)
Oct 19, 2022 0.8000 0.8000 1,255 -0.02(-2.44%)
Oct 18, 2022 0.8300 0.8300 0.8200 0.8200 6,151 -0.01(-1.20%)
Oct 17, 2022 0.8600 0.8600 0.8300 0.8300 5,006 -0.03(-3.49%)
Oct 14, 2022 0.8600 0.8600 0.8600 0.8600 4,001 -0.02(-2.27%)
Oct 13, 2022 0.8800 0.8800 0.8800 0.8800 22,100 -0.01(-1.12%)
Oct 11, 2022 0.8900 0 -0.04(-4.30%)
Oct 07, 2022 0.9300 0 -0.01(-1.06%)
Oct 06, 2022 0.9500 0.9500 0.9400 0.9400 2,565 +0.00(+0.00%)
Oct 05, 2022 0.9000 0.9400 0.8800 0.9400 8,510 +0.02(+2.17%)
Oct 04, 2022 0.9200 0.9400 0.8700 0.9200 20,936 +0.04(+4.55%)
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.