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

Trilogy Metals Inc (NY: TMQ )

0.4750 -0.0250 (-5.00%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2023 0.6896 0.6896 0.6450 0.6450 106,182 -0.01(-1.71%)
Jan 30, 2023 0.6540 0.6852 0.6440 0.6562 144,618 +0.00(+0.05%)
Jan 27, 2023 0.6967 0.7005 0.6440 0.6559 315,006 -0.03(-3.76%)
Jan 26, 2023 0.7729 0.7910 0.6815 0.6815 623,787 -0.08(-10.72%)
Jan 25, 2023 0.8099 0.8099 0.7472 0.7633 273,820 -0.01(-1.64%)
Jan 24, 2023 0.8100 0.8299 0.7700 0.7760 215,472 -0.03(-4.20%)
Jan 23, 2023 0.7700 0.8500 0.7720 0.8100 472,299 +0.02(+2.53%)
Jan 20, 2023 0.7300 0.7900 0.6989 0.7900 405,400 +0.07(+9.83%)
Jan 19, 2023 0.7200 0.7350 0.6800 0.7193 549,718 +0.01(+1.31%)
Jan 18, 2023 0.6748 0.7372 0.6728 0.7100 911,621 +0.05(+7.58%)
Jan 17, 2023 0.6300 0.7100 0.6125 0.6600 1,037,193 +0.06(+10.00%)
Jan 13, 2023 0.5700 0.6200 0.5700 0.6000 535,461 +0.02(+3.45%)
Jan 12, 2023 0.5700 0.6000 0.5600 0.5800 486,353 +0.01(+1.79%)
Jan 11, 2023 0.5700 0.5700 0.5496 0.5698 224,414 +0.01(+2.46%)
Jan 10, 2023 0.5500 0.5700 0.5510 0.5561 227,689 +0.00(+0.42%)
Jan 09, 2023 0.5800 0.6000 0.5538 0.5538 210,353 -0.01(-1.11%)
Jan 06, 2023 0.5651 0.5797 0.5400 0.5600 161,696 +0.02(+4.05%)
Jan 05, 2023 0.5500 0.5691 0.5357 0.5382 312,941 -0.02(-3.94%)
Jan 04, 2023 0.5800 0.5800 0.5461 0.5603 61,811 -0.01(-1.70%)
Jan 03, 2023 0.5600 0.5700 0.5501 0.5700 53,361 +0.02(+3.64%)
Dec 30, 2022 0.5500 0.5549 0.5303 0.5500 444,418 +0.01(+2.55%)
Dec 29, 2022 0.5100 0.5500 0.5100 0.5363 223,960 +0.02(+3.79%)
Dec 28, 2022 0.5425 0.5425 0.5070 0.5167 263,433 -0.00(-0.86%)
Dec 27, 2022 0.5400 0.5400 0.5100 0.5212 269,164 -0.02(-4.37%)
Dec 23, 2022 0.5250 0.5460 0.5145 0.5450 176,629 +0.03(+5.83%)
Dec 22, 2022 0.5336 0.5470 0.5013 0.5150 815,218 -0.03(-4.63%)
Dec 21, 2022 0.5700 0.5700 0.5200 0.5400 264,687 +0.00(+0.02%)
Dec 20, 2022 0.5299 0.5700 0.5246 0.5399 308,236 +0.01(+2.64%)
Dec 19, 2022 0.5754 0.6090 0.5200 0.5260 438,199 -0.03(-6.07%)
Dec 16, 2022 0.5517 0.5900 0.5372 0.5600 332,803 +0.01(+1.43%)
Dec 15, 2022 0.5400 0.5900 0.5357 0.5521 474,307 +0.00(+0.40%)
Dec 14, 2022 0.5640 0.5749 0.5291 0.5499 239,810 -0.00(-0.13%)
Dec 13, 2022 0.5800 0.5800 0.5386 0.5506 478,510 -0.04(-6.68%)
Dec 12, 2022 0.5700 0.6400 0.5605 0.5900 431,983 +0.01(+1.72%)
Dec 09, 2022 0.5818 0.6222 0.5700 0.5800 245,239 -0.02(-3.25%)
Dec 08, 2022 0.5900 0.6398 0.5700 0.5995 140,734 +0.02(+3.36%)
Dec 07, 2022 0.5900 0.6000 0.5600 0.5800 103,470 -0.02(-3.33%)
Dec 06, 2022 0.5950 0.6484 0.5881 0.6000 292,905 +0.00(+0.42%)
Dec 05, 2022 0.6100 0.6150 0.5952 0.5975 693,782 -0.01(-1.58%)
Dec 02, 2022 0.6023 0.6118 0.5825 0.6071 450,042 +0.03(+5.56%)
Dec 01, 2022 0.5995 0.6224 0.5561 0.5751 449,639 -0.01(-2.21%)
Nov 30, 2022 0.5731 0.5882 0.5551 0.5881 40,989 +0.03(+5.04%)
Nov 29, 2022 0.5500 0.5798 0.5410 0.5599 189,510 +0.00(+0.48%)
Nov 28, 2022 0.5600 0.5601 0.5500 0.5572 133,424 -0.00(-0.50%)
Nov 25, 2022 0.5500 0.5950 0.5500 0.5600 38,571 -0.01(-1.32%)
Nov 23, 2022 0.5800 0.5800 0.5600 0.5675 36,884 -0.01(-2.16%)
Nov 22, 2022 0.5500 0.5900 0.5500 0.5800 219,197 +0.03(+5.44%)
Nov 21, 2022 0.5700 0.5747 0.5500 0.5501 81,351 -0.01(-1.52%)
Nov 18, 2022 0.5733 0.5733 0.5500 0.5586 122,749 -0.01(-2.00%)
Nov 17, 2022 0.5600 0.5750 0.5600 0.5700 48,795 +0.00(+0.00%)
Nov 16, 2022 0.6000 0.6109 0.5675 0.5700 97,956 -0.02(-3.39%)
Nov 15, 2022 0.5800 0.6000 0.5720 0.5900 213,737 +0.01(+1.72%)
Nov 14, 2022 0.5800 0.6099 0.5800 0.5800 182,606 -0.01(-1.02%)
Nov 11, 2022 0.6000 0.6000 0.5700 0.5860 337,791 +0.02(+2.81%)
Nov 10, 2022 0.5762 0.5998 0.5500 0.5700 395,758 +0.02(+3.66%)
Nov 09, 2022 0.6037 0.6123 0.5412 0.5499 128,846 -0.05(-8.35%)
Nov 08, 2022 0.5700 0.6274 0.5700 0.6000 214,959 +0.03(+4.80%)
Nov 07, 2022 0.5300 0.5826 0.5300 0.5725 199,768 +0.03(+6.02%)
Nov 04, 2022 0.5510 0.5760 0.5121 0.5400 593,640 -0.01(-2.00%)
Nov 03, 2022 0.5445 0.5600 0.5445 0.5510 72,498 +0.00(+0.18%)
Nov 02, 2022 0.5700 0.5732 0.5500 0.5500 167,887 -0.03(-5.17%)
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.