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

Trilogy Metals Inc (NY: TMQ )

0.4950 +0.0144 (+3.00%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Jul 30, 2021 2.230 2.242 2.180 2.240 57,027 -0.02(-0.88%)
Jul 29, 2021 2.290 2.290 2.165 2.260 167,484 +0.10(+4.63%)
Jul 28, 2021 2.100 2.100 2.080 2.160 136,305 +0.05(+2.37%)
Jul 27, 2021 2.250 2.250 2.100 2.110 176,664 -0.13(-5.80%)
Jul 26, 2021 2.130 2.270 2.120 2.240 213,897 +0.12(+5.66%)
Jul 23, 2021 2.190 2.190 2.100 2.120 159,376 -0.05(-2.30%)
Jul 22, 2021 2.230 2.244 2.170 2.170 164,524 -0.03(-1.36%)
Jul 21, 2021 2.050 2.220 2.040 2.200 274,871 +0.14(+6.80%)
Jul 20, 2021 2.090 2.160 2.050 2.060 296,575 -0.03(-1.44%)
Jul 19, 2021 2.140 2.260 2.070 2.090 905,500 -0.09(-4.13%)
Jul 16, 2021 2.320 2.330 2.155 2.180 293,166 -0.12(-5.22%)
Jul 15, 2021 2.290 2.340 2.280 2.300 66,641 -0.01(-0.43%)
Jul 14, 2021 2.370 2.370 2.300 2.310 293,364 -0.05(-2.12%)
Jul 13, 2021 2.430 2.430 2.320 2.360 272,738 -0.07(-2.88%)
Jul 12, 2021 2.400 2.440 2.367 2.430 104,463 +0.03(+1.25%)
Jul 09, 2021 2.310 2.440 2.300 2.400 152,268 +0.10(+4.35%)
Jul 08, 2021 2.350 2.380 2.250 2.300 484,475 -0.10(-4.17%)
Jul 07, 2021 2.440 2.440 2.320 2.400 186,158 -0.04(-1.64%)
Jul 06, 2021 2.570 2.570 2.420 2.440 215,306 -0.07(-2.79%)
Jul 02, 2021 2.490 2.540 2.460 2.510 201,261 +0.03(+1.21%)
Jul 01, 2021 2.530 2.530 2.430 2.480 122,841 -0.03(-1.20%)
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%)
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.