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

Trilogy Metals Inc (NY: TMQ )

0.4002 -0.0056 (-1.38%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Apr 28, 2023 0.5712 0.6000 0.5712 0.5997 107,967 +0.02(+3.58%)
Apr 27, 2023 0.6000 0.6001 0.5766 0.5790 125,422 -0.01(-1.66%)
Apr 26, 2023 0.5717 0.5935 0.5702 0.5888 61,437 +0.02(+3.01%)
Apr 25, 2023 0.6000 0.6100 0.5642 0.5716 97,041 -0.03(-4.69%)
Apr 24, 2023 0.5900 0.6170 0.5737 0.5997 172,377 +0.03(+5.21%)
Apr 21, 2023 0.6200 0.6200 0.5600 0.5700 131,982 -0.03(-5.00%)
Apr 20, 2023 0.5900 0.6099 0.5801 0.6000 217,187 +0.00(+0.40%)
Apr 19, 2023 0.5715 0.6000 0.5715 0.5976 70,140 +0.01(+2.54%)
Apr 18, 2023 0.6000 0.6174 0.5741 0.5828 71,634 -0.02(-3.06%)
Apr 17, 2023 0.6390 0.6400 0.5986 0.6012 321,856 -0.02(-3.02%)
Apr 14, 2023 0.6200 0.6499 0.6096 0.6199 234,757 +0.00(+0.80%)
Apr 13, 2023 0.6000 0.6300 0.5843 0.6150 268,889 +0.04(+6.48%)
Apr 12, 2023 0.5700 0.6000 0.5600 0.5776 191,884 +0.01(+1.33%)
Apr 11, 2023 0.5800 0.5966 0.5658 0.5700 179,331 +0.00(+0.80%)
Apr 10, 2023 0.5800 0.5800 0.5603 0.5655 67,982 -0.00(-0.09%)
Apr 06, 2023 0.5800 0.5800 0.5470 0.5660 113,645 -0.02(-3.40%)
Apr 05, 2023 0.5889 0.5889 0.5700 0.5859 155,891 -0.00(-0.51%)
Apr 04, 2023 0.5700 0.5982 0.5610 0.5889 369,289 +0.04(+7.64%)
Apr 03, 2023 0.5330 0.5500 0.5230 0.5471 439,346 +0.01(+2.65%)
Mar 31, 2023 0.5350 0.5350 0.5321 0.5330 332,996 +0.00(+0.38%)
Mar 30, 2023 0.5300 0.5350 0.5246 0.5310 136,936 +0.00(+0.19%)
Mar 29, 2023 0.5350 0.5350 0.5252 0.5300 136,857 +0.00(+0.93%)
Mar 28, 2023 0.5300 0.5300 0.5210 0.5251 45,946 +0.01(+2.02%)
Mar 27, 2023 0.5110 0.5284 0.5069 0.5147 53,481 +0.00(+0.72%)
Mar 24, 2023 0.5100 0.5120 0.5069 0.5110 72,276 -0.00(-0.20%)
Mar 23, 2023 0.5120 0.5145 0.5100 0.5120 113,121 +0.00(+0.18%)
Mar 22, 2023 0.5150 0.5150 0.5050 0.5111 74,844 -0.00(-0.76%)
Mar 21, 2023 0.5350 0.5350 0.5145 0.5150 128,554 -0.01(-1.62%)
Mar 20, 2023 0.5280 0.5350 0.5200 0.5235 109,512 -0.01(-1.02%)
Mar 17, 2023 0.5450 0.5450 0.5200 0.5289 64,084 -0.01(-2.04%)
Mar 16, 2023 0.5210 0.5400 0.5050 0.5399 343,882 +0.02(+4.77%)
Mar 15, 2023 0.5500 0.5500 0.5100 0.5153 717,967 -0.02(-4.57%)
Mar 14, 2023 0.5400 0.5700 0.5300 0.5400 269,809 +0.00(+0.02%)
Mar 13, 2023 0.5500 0.5500 0.5350 0.5399 163,270 -0.00(-0.02%)
Mar 10, 2023 0.5575 0.5603 0.5400 0.5400 182,687 -0.01(-1.80%)
Mar 09, 2023 0.5600 0.5603 0.5457 0.5499 107,843 -0.01(-1.86%)
Mar 08, 2023 0.5750 0.5750 0.5600 0.5603 98,031 -0.00(-0.83%)
Mar 07, 2023 0.5750 0.5750 0.5650 0.5650 89,220 -0.01(-1.72%)
Mar 06, 2023 0.5700 0.5750 0.5680 0.5749 102,623 +0.00(+0.68%)
Mar 03, 2023 0.5700 0.5710 0.5620 0.5710 149,119 +0.00(+0.00%)
Mar 02, 2023 0.5600 0.5710 0.5550 0.5710 282,849 +0.01(+2.59%)
Mar 01, 2023 0.5700 0.5710 0.5558 0.5566 337,774 -0.01(-2.52%)
Feb 28, 2023 0.5450 0.5710 0.5450 0.5710 153,067 +0.03(+4.77%)
Feb 27, 2023 0.5450 0.5710 0.5450 0.5450 276,002 -0.01(-1.62%)
Feb 24, 2023 0.5710 0.5710 0.5500 0.5540 94,721 -0.01(-1.98%)
Feb 23, 2023 0.5600 0.5700 0.5369 0.5652 206,805 +0.01(+0.93%)
Feb 22, 2023 0.5710 0.5710 0.5400 0.5600 268,513 -0.02(-3.45%)
Feb 21, 2023 0.5700 0.6599 0.5620 0.5800 616,450 +0.00(+0.35%)
Feb 17, 2023 0.5780 0.5780 0.5600 0.5780 179,082 +0.00(+0.59%)
Feb 16, 2023 0.5600 0.5780 0.5500 0.5746 171,149 +0.01(+2.33%)
Feb 15, 2023 0.5780 0.5780 0.5131 0.5615 374,930 -0.03(-4.49%)
Feb 14, 2023 0.5800 0.6250 0.5761 0.5879 137,815 -0.01(-1.01%)
Feb 13, 2023 0.6100 0.6100 0.5727 0.5939 115,697 -0.01(-1.05%)
Feb 10, 2023 0.6100 0.6189 0.6000 0.6002 188,037 +0.00(+0.03%)
Feb 09, 2023 0.6300 0.6312 0.6000 0.6000 1,213,236 -0.00(-0.08%)
Feb 08, 2023 0.6442 0.6445 0.6000 0.6005 131,765 -0.01(-1.90%)
Feb 07, 2023 0.6500 0.6500 0.6113 0.6121 172,190 -0.02(-2.83%)
Feb 06, 2023 0.6700 0.6700 0.6206 0.6299 138,634 -0.02(-2.87%)
Feb 03, 2023 0.6649 0.6666 0.6300 0.6485 208,414 -0.00(-0.23%)
Feb 02, 2023 0.6800 0.6810 0.6400 0.6500 254,128 -0.00(-0.03%)
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.