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, 2021 2.450 2.520 2.450 2.510 170,603 +0.05(+2.03%)
Jun 29, 2021 2.530 2.550 2.453 2.460 117,220 -0.07(-2.77%)
Jun 28, 2021 2.500 2.638 2.500 2.530 444,086 +0.03(+1.20%)
Jun 25, 2021 2.580 2.580 2.490 2.500 201,367 -0.06(-2.34%)
Jun 24, 2021 2.450 2.590 2.445 2.560 309,573 +0.15(+6.22%)
Jun 23, 2021 2.540 2.610 2.410 2.410 374,280 -0.13(-5.12%)
Jun 22, 2021 2.400 2.540 2.320 2.540 517,024 +0.16(+6.72%)
Jun 21, 2021 2.420 2.430 2.340 2.380 425,665 -0.05(-2.06%)
Jun 18, 2021 2.430 2.480 2.400 2.430 252,044 -0.01(-0.41%)
Jun 17, 2021 2.590 2.640 2.430 2.440 444,433 -0.16(-6.15%)
Jun 16, 2021 2.600 2.700 2.600 2.600 218,931 -0.03(-1.14%)
Jun 15, 2021 2.750 2.750 2.570 2.630 449,172 -0.15(-5.39%)
Jun 14, 2021 2.820 2.860 2.750 2.780 195,605 -0.08(-2.80%)
Jun 11, 2021 2.900 2.900 2.820 2.860 86,490 -0.01(-0.35%)
Jun 10, 2021 2.850 2.930 2.800 2.870 144,700 +0.00(+0.00%)
Jun 09, 2021 2.860 2.920 2.840 2.870 110,183 +0.01(+0.35%)
Jun 08, 2021 3.000 3.000 2.840 2.860 201,202 -0.13(-4.35%)
Jun 07, 2021 3.000 3.000 2.880 2.990 360,325 +0.00(+0.00%)
Jun 04, 2021 2.870 3.000 2.850 2.990 307,255 +0.15(+5.28%)
Jun 03, 2021 2.950 2.960 2.820 2.840 211,374 -0.15(-5.02%)
Jun 02, 2021 3.030 3.030 2.890 2.990 260,131 -0.02(-0.66%)
Jun 01, 2021 2.790 3.060 2.790 3.010 683,283 +0.22(+7.89%)
May 28, 2021 2.800 2.800 2.710 2.790 181,145 +0.00(+0.00%)
May 27, 2021 2.590 2.830 2.590 2.790 304,955 +0.19(+7.31%)
May 26, 2021 2.520 2.675 2.520 2.600 243,858 +0.05(+1.96%)
May 25, 2021 2.700 2.710 2.530 2.550 360,790 -0.15(-5.56%)
May 24, 2021 2.710 2.750 2.660 2.700 234,565 -0.02(-0.74%)
May 21, 2021 2.770 2.830 2.689 2.720 472,523 -0.02(-0.73%)
May 20, 2021 2.670 2.850 2.630 2.740 623,675 +0.09(+3.40%)
May 19, 2021 2.670 2.720 2.610 2.650 385,429 -0.07(-2.57%)
May 18, 2021 2.720 2.730 2.670 2.720 196,466 -0.01(-0.37%)
May 17, 2021 2.680 2.740 2.620 2.730 603,294 +0.05(+1.87%)
May 14, 2021 2.500 2.680 2.480 2.680 707,130 +0.21(+8.50%)
May 13, 2021 2.600 2.650 2.440 2.470 619,101 -0.11(-4.26%)
May 12, 2021 2.530 2.690 2.520 2.580 786,148 +0.07(+2.79%)
May 11, 2021 2.400 2.520 2.400 2.510 604,871 +0.11(+4.58%)
May 10, 2021 2.430 2.490 2.330 2.400 703,593 +0.02(+0.84%)
May 07, 2021 2.260 2.400 2.250 2.380 361,110 +0.11(+4.85%)
May 06, 2021 2.270 2.290 2.250 2.270 202,358 +0.00(+0.00%)
May 05, 2021 2.240 2.305 2.200 2.270 177,711 +0.05(+2.25%)
May 04, 2021 2.270 2.290 2.180 2.220 193,391 -0.05(-2.20%)
May 03, 2021 2.260 2.280 2.250 2.270 218,864 +0.01(+0.44%)
Apr 30, 2021 2.270 2.320 2.250 2.260 122,400 +0.00(+0.00%)
Apr 29, 2021 2.270 2.320 2.250 2.260 229,238 -0.02(-0.88%)
Apr 28, 2021 2.300 2.310 2.250 2.280 100,544 -0.01(-0.44%)
Apr 27, 2021 2.310 2.380 2.270 2.290 197,067 +0.01(+0.44%)
Apr 26, 2021 2.300 2.340 2.250 2.280 360,290 +0.00(+0.00%)
Apr 23, 2021 2.270 2.290 2.240 2.280 164,300 +0.03(+1.33%)
Apr 22, 2021 2.400 2.400 2.230 2.250 194,606 -0.16(-6.64%)
Apr 21, 2021 2.300 2.420 2.280 2.410 373,995 +0.11(+4.78%)
Apr 20, 2021 2.380 2.400 2.250 2.300 261,092 -0.10(-4.17%)
Apr 19, 2021 2.460 2.498 2.360 2.400 191,789 -0.06(-2.44%)
Apr 16, 2021 2.430 2.490 2.400 2.460 245,900 -0.01(-0.40%)
Apr 15, 2021 2.450 2.490 2.410 2.470 251,937 +0.03(+1.23%)
Apr 14, 2021 2.280 2.470 2.250 2.440 419,462 +0.19(+8.44%)
Apr 13, 2021 2.280 2.330 2.220 2.250 160,164 -0.06(-2.60%)
Apr 12, 2021 2.280 2.320 2.245 2.310 149,782 +0.04(+1.76%)
Apr 09, 2021 2.270 2.280 2.230 2.270 128,700 +0.00(+0.00%)
Apr 08, 2021 2.270 2.330 2.270 2.270 148,277 -0.02(-0.87%)
Apr 07, 2021 2.290 2.300 2.190 2.290 338,244 -0.02(-0.87%)
Apr 06, 2021 2.400 2.600 2.280 2.310 1,115,522 -0.04(-1.70%)
Apr 05, 2021 2.200 2.350 2.160 2.350 402,692 +0.17(+7.80%)
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.