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 (%)
Nov 30, 2023 0.4265 0.4300 0.4050 0.4270 433,156 -0.00(-0.70%)
Nov 29, 2023 0.4255 0.4389 0.4252 0.4300 129,436 +0.00(+0.00%)
Nov 28, 2023 0.4301 0.4400 0.4252 0.4300 100,103 -0.00(-1.13%)
Nov 27, 2023 0.4300 0.4379 0.4250 0.4349 148,399 -0.00(-0.71%)
Nov 24, 2023 0.4300 0.4397 0.4298 0.4380 61,541 +0.01(+1.84%)
Nov 22, 2023 0.4400 0.4400 0.4251 0.4301 114,353 -0.01(-2.03%)
Nov 21, 2023 0.4544 0.4544 0.4300 0.4390 93,319 +0.01(+2.09%)
Nov 20, 2023 0.4206 0.4551 0.4140 0.4300 833,941 -0.01(-2.49%)
Nov 17, 2023 0.4700 0.4700 0.4401 0.4410 35,353 -0.00(-0.36%)
Nov 16, 2023 0.4450 0.4546 0.4425 0.4426 52,750 -0.01(-1.62%)
Nov 15, 2023 0.4500 0.4500 0.4380 0.4499 69,780 +0.01(+2.18%)
Nov 14, 2023 0.5000 0.4950 0.4351 0.4403 75,922 +0.00(+0.18%)
Nov 13, 2023 0.4450 0.4499 0.4340 0.4395 48,806 -0.01(-1.24%)
Nov 10, 2023 0.4499 0.4499 0.4350 0.4450 30,944 -0.00(-1.09%)
Nov 09, 2023 0.4350 0.4521 0.4326 0.4499 51,630 +0.01(+2.25%)
Nov 08, 2023 0.4500 0.4570 0.4380 0.4400 51,445 -0.01(-2.20%)
Nov 07, 2023 0.4455 0.4500 0.4450 0.4499 33,027 -0.00(-0.02%)
Nov 06, 2023 0.4466 0.4589 0.4410 0.4500 65,336 +0.01(+1.12%)
Nov 03, 2023 0.4599 0.4599 0.4350 0.4450 49,991 -0.00(-0.11%)
Nov 02, 2023 0.4550 0.4599 0.4405 0.4455 40,874 +0.01(+2.89%)
Nov 01, 2023 0.4550 0.4699 0.4311 0.4330 313,389 -0.02(-4.84%)
Oct 31, 2023 0.4551 0.4698 0.4550 0.4550 21,624 -0.01(-1.94%)
Oct 30, 2023 0.4654 0.4699 0.4550 0.4640 56,456 -0.00(-0.79%)
Oct 27, 2023 0.4699 0.4700 0.4654 0.4677 27,466 -0.00(-0.47%)
Oct 26, 2023 0.4660 0.4868 0.4660 0.4699 30,491 -0.01(-1.09%)
Oct 25, 2023 0.4666 0.4950 0.4651 0.4751 45,562 +0.01(+1.63%)
Oct 24, 2023 0.4650 0.4749 0.4650 0.4675 40,882 +0.00(+0.52%)
Oct 23, 2023 0.4650 0.4798 0.4650 0.4651 41,931 -0.00(-1.04%)
Oct 20, 2023 0.4700 0.4799 0.4650 0.4700 61,177 -0.01(-1.05%)
Oct 19, 2023 0.4850 0.4850 0.4654 0.4750 58,940 -0.01(-1.04%)
Oct 18, 2023 0.4700 0.4830 0.4600 0.4800 349,912 +0.00(+1.03%)
Oct 17, 2023 0.4751 0.4800 0.4600 0.4751 65,754 +0.00(+0.00%)
Oct 16, 2023 0.4650 0.4800 0.4650 0.4751 359,077 -0.00(-0.08%)
Oct 13, 2023 0.4800 0.4900 0.4700 0.4755 156,077 +0.00(+0.11%)
Oct 12, 2023 0.4750 0.4800 0.4700 0.4750 87,993 -0.01(-1.04%)
Oct 11, 2023 0.4700 0.4800 0.4700 0.4800 193,906 +0.01(+2.13%)
Oct 10, 2023 0.4650 0.4800 0.4650 0.4700 59,473 -0.01(-2.08%)
Oct 09, 2023 0.4600 0.4800 0.4550 0.4800 67,152 +0.00(+0.46%)
Oct 06, 2023 0.4700 0.4799 0.4600 0.4778 26,434 +0.02(+3.58%)
Oct 05, 2023 0.4700 0.4797 0.4610 0.4613 25,838 -0.00(-0.94%)
Oct 04, 2023 0.4711 0.4799 0.4500 0.4657 133,982 -0.01(-2.98%)
Oct 03, 2023 0.5000 0.4999 0.4798 0.4800 63,181 -0.00(-0.37%)
Oct 02, 2023 0.5000 0.5000 0.4700 0.4818 45,369 -0.01(-1.67%)
Sep 29, 2023 0.4700 0.5000 0.4700 0.4900 33,878 -0.01(-2.00%)
Sep 28, 2023 0.4900 0.5000 0.4785 0.5000 92,275 +0.01(+2.06%)
Sep 27, 2023 0.4666 0.4900 0.4666 0.4899 45,190 +0.01(+2.08%)
Sep 26, 2023 0.4700 0.4802 0.4600 0.4799 73,735 -0.00(-0.02%)
Sep 25, 2023 0.4800 0.4800 0.4700 0.4800 150,773 +0.01(+2.13%)
Sep 22, 2023 0.4773 0.4800 0.4510 0.4700 62,741 -0.01(-1.61%)
Sep 21, 2023 0.4900 0.4940 0.4651 0.4777 136,638 -0.01(-2.85%)
Sep 20, 2023 0.4700 0.4965 0.4700 0.4917 89,735 +0.01(+1.91%)
Sep 19, 2023 0.5096 0.5096 0.4700 0.4825 63,893 -0.01(-1.93%)
Sep 18, 2023 0.4962 0.5097 0.4911 0.4920 40,335 -0.02(-3.45%)
Sep 15, 2023 0.4946 0.5097 0.4900 0.5096 110,273 +0.03(+6.17%)
Sep 14, 2023 0.4900 0.4913 0.4650 0.4800 81,450 -0.01(-1.80%)
Sep 13, 2023 0.4901 0.4999 0.4801 0.4888 30,060 -0.00(-0.51%)
Sep 12, 2023 0.5050 0.5097 0.4900 0.4913 73,343 -0.01(-2.91%)
Sep 11, 2023 0.5000 0.5090 0.4901 0.5060 117,025 -0.00(-0.73%)
Sep 08, 2023 0.4797 0.5097 0.4704 0.5097 64,702 +0.03(+5.62%)
Sep 07, 2023 0.4740 0.4849 0.4650 0.4826 59,367 +0.01(+2.03%)
Sep 06, 2023 0.4700 0.4898 0.4675 0.4730 150,544 -0.00(-0.42%)
Sep 05, 2023 0.4805 0.5097 0.4711 0.4750 264,282 -0.02(-3.06%)
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.