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

Trilogy Metals Inc (NY: TMQ )

0.5030 -0.0114 (-2.22%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2022 0.7700 0.7979 0.7500 0.7566 121,230 -0.02(-3.00%)
Jun 29, 2022 0.8300 0.8300 0.7798 0.7800 138,055 -0.03(-3.70%)
Jun 28, 2022 0.8300 0.8400 0.8000 0.8100 100,568 -0.02(-2.41%)
Jun 27, 2022 0.8300 0.8410 0.8200 0.8300 73,233 +0.00(+0.48%)
Jun 24, 2022 0.8500 0.8500 0.8210 0.8260 75,008 -0.00(-0.48%)
Jun 23, 2022 0.8795 0.8795 0.8210 0.8300 87,314 -0.03(-3.79%)
Jun 22, 2022 0.8500 0.8900 0.8499 0.8627 47,205 -0.01(-0.83%)
Jun 21, 2022 0.8522 0.8949 0.8155 0.8699 87,399 +0.02(+2.08%)
Jun 17, 2022 0.8680 0.8998 0.8500 0.8522 72,669 -0.01(-1.48%)
Jun 16, 2022 0.8600 0.8674 0.8150 0.8650 68,074 +0.01(+1.26%)
Jun 15, 2022 0.9000 0.9258 0.8161 0.8542 160,160 -0.01(-0.70%)
Jun 14, 2022 0.8453 0.8999 0.8453 0.8602 50,305 +0.03(+3.64%)
Jun 13, 2022 0.9300 0.9500 0.8100 0.8300 345,667 -0.13(-13.68%)
Jun 10, 2022 0.9624 0.9900 0.9500 0.9615 44,188 -0.01(-0.92%)
Jun 09, 2022 1.040 1.040 0.9700 0.9704 114,695 -0.04(-3.92%)
Jun 08, 2022 1.030 1.030 1.010 1.010 16,857 -0.02(-1.94%)
Jun 07, 2022 1.040 1.050 1.010 1.030 37,319 +0.01(+0.98%)
Jun 06, 2022 1.100 1.102 1.020 1.020 166,334 -0.07(-6.42%)
Jun 03, 2022 1.040 1.100 1.009 1.090 212,594 +0.05(+5.17%)
Jun 02, 2022 1.000 1.040 0.9900 1.036 108,217 +0.04(+3.68%)
Jun 01, 2022 1.000 1.000 0.9800 0.9996 42,921 +0.01(+1.01%)
May 31, 2022 0.9810 1.000 0.9700 0.9896 98,661 +0.04(+4.04%)
May 27, 2022 0.9500 0.9600 0.9332 0.9512 94,099 +0.01(+1.19%)
May 26, 2022 0.9300 0.9500 0.9105 0.9400 63,347 +0.00(+0.13%)
May 25, 2022 0.9300 0.9500 0.9101 0.9388 97,164 +0.01(+0.98%)
May 24, 2022 0.9500 0.9500 0.9101 0.9297 58,239 -0.00(-0.03%)
May 23, 2022 0.9500 0.9500 0.9200 0.9300 37,458 -0.01(-1.06%)
May 20, 2022 0.9400 0.9759 0.9301 0.9400 91,615 +0.01(+0.78%)
May 19, 2022 0.9300 0.9400 0.9000 0.9327 86,147 +0.03(+3.63%)
May 18, 2022 0.8760 0.9200 0.8760 0.9000 84,383 +0.01(+1.32%)
May 17, 2022 0.8450 0.9000 0.8450 0.8883 84,001 +0.04(+4.89%)
May 16, 2022 0.8678 0.8700 0.8403 0.8469 122,418 -0.03(-3.77%)
May 13, 2022 0.8600 0.9000 0.8300 0.8801 163,401 +0.02(+2.22%)
May 12, 2022 0.9000 0.9000 0.8500 0.8610 121,653 -0.02(-2.17%)
May 11, 2022 0.8800 0.9000 0.8700 0.8801 50,988 +0.02(+2.08%)
May 10, 2022 0.9100 0.9100 0.8621 0.8622 171,928 -0.02(-2.02%)
May 09, 2022 0.9600 0.9600 0.8794 0.8800 368,952 -0.08(-8.33%)
May 06, 2022 1.000 1.000 0.9600 0.9600 153,157 -0.05(-4.95%)
May 05, 2022 1.020 1.040 0.9800 1.010 132,697 -0.01(-0.98%)
May 04, 2022 1.010 1.030 1.000 1.020 68,290 +0.00(+0.00%)
May 03, 2022 1.030 1.030 1.000 1.020 74,121 +0.00(+0.00%)
May 02, 2022 1.050 1.050 1.000 1.020 118,473 -0.05(-4.67%)
Apr 29, 2022 1.050 1.100 1.040 1.070 107,081 +0.03(+2.88%)
Apr 28, 2022 1.010 1.060 1.000 1.040 122,649 +0.01(+0.97%)
Apr 27, 2022 1.030 1.030 1.000 1.030 255,081 +0.01(+0.98%)
Apr 26, 2022 1.090 1.090 1.000 1.020 210,365 -0.08(-7.27%)
Apr 25, 2022 1.100 1.100 1.050 1.100 201,377 -0.01(-0.90%)
Apr 22, 2022 1.150 1.150 1.070 1.110 240,555 -0.02(-1.77%)
Apr 21, 2022 1.190 1.190 1.112 1.130 133,001 -0.04(-3.42%)
Apr 20, 2022 1.180 1.200 1.150 1.170 66,378 +0.01(+0.86%)
Apr 19, 2022 1.160 1.171 1.150 1.160 61,596 -0.01(-0.85%)
Apr 18, 2022 1.220 1.220 1.150 1.170 125,561 -0.03(-2.50%)
Apr 14, 2022 1.220 1.220 1.190 1.200 156,416 -0.02(-1.64%)
Apr 13, 2022 1.210 1.260 1.200 1.220 614,535 +0.00(+0.00%)
Apr 12, 2022 1.230 1.250 1.204 1.220 102,574 +0.00(+0.00%)
Apr 11, 2022 1.240 1.240 1.180 1.220 53,074 -0.01(-0.81%)
Apr 08, 2022 1.210 1.280 1.180 1.230 219,317 +0.02(+1.65%)
Apr 07, 2022 1.200 1.220 1.190 1.210 91,298 -0.01(-0.82%)
Apr 06, 2022 1.290 1.290 1.180 1.220 319,404 -0.07(-5.43%)
Apr 05, 2022 1.140 1.350 1.140 1.290 558,060 +0.16(+14.16%)
Apr 04, 2022 1.100 1.140 1.080 1.130 194,831 +0.04(+3.67%)
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.