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

Trilogy Metals Inc (NY: TMQ )

0.5000 -0.0300 (-5.66%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 16, 2024 0.5500 0.5761 0.5000 0.5000 485,891 -0.03(-5.66%)
May 15, 2024 0.5300 0.5600 0.5031 0.5300 520,413 +0.00(+0.00%)
May 14, 2024 0.5400 0.5400 0.4834 0.5300 543,916 -0.02(-2.91%)
May 13, 2024 0.4044 0.5500 0.3960 0.5459 1,004,023 +0.14(+34.19%)
May 10, 2024 0.4000 0.4076 0.3865 0.4068 186,404 -0.00(-0.78%)
May 09, 2024 0.4000 0.4100 0.3900 0.4100 126,825 +0.01(+2.45%)
May 08, 2024 0.4058 0.4162 0.4000 0.4002 37,854 -0.01(-1.38%)
May 07, 2024 0.3900 0.4166 0.3900 0.4058 73,178 +0.01(+1.70%)
May 06, 2024 0.3990 0.4129 0.3990 0.3990 120,509 -0.00(-0.35%)
May 03, 2024 0.4184 0.4184 0.3980 0.4004 175,496 -0.01(-3.07%)
May 02, 2024 0.4072 0.4183 0.4050 0.4131 82,589 +0.01(+2.10%)
May 01, 2024 0.4021 0.4092 0.3965 0.4046 29,817 +0.00(+0.60%)
Apr 30, 2024 0.4000 0.4096 0.3911 0.4022 108,738 -0.02(-3.87%)
Apr 29, 2024 0.4000 0.4197 0.3940 0.4184 93,176 +0.01(+2.05%)
Apr 26, 2024 0.4113 0.4290 0.4050 0.4100 169,293 -0.01(-3.39%)
Apr 25, 2024 0.4159 0.4285 0.4056 0.4244 155,517 +0.02(+4.56%)
Apr 24, 2024 0.4120 0.4195 0.4000 0.4059 132,363 -0.01(-3.29%)
Apr 23, 2024 0.4185 0.4290 0.3900 0.4197 755,748 +0.00(+0.29%)
Apr 22, 2024 0.4000 0.4300 0.3920 0.4185 575,864 +0.02(+6.08%)
Apr 19, 2024 0.3872 0.3945 0.3500 0.3945 579,715 +0.02(+5.79%)
Apr 18, 2024 0.3800 0.3853 0.3500 0.3729 553,156 -0.03(-6.80%)
Apr 17, 2024 0.2700 0.4001 0.2501 0.4001 4,079,350 -0.10(-20.44%)
Apr 16, 2024 0.5100 0.5100 0.5020 0.5029 231,379 -0.01(-1.59%)
Apr 15, 2024 0.5600 0.5600 0.5101 0.5110 185,089 -0.02(-3.22%)
Apr 12, 2024 0.5300 0.5686 0.5207 0.5280 638,633 +0.01(+1.30%)
Apr 11, 2024 0.5280 0.5300 0.5101 0.5212 93,726 -0.00(-0.11%)
Apr 10, 2024 0.5000 0.5387 0.4850 0.5218 185,780 +0.02(+4.23%)
Apr 09, 2024 0.5000 0.5075 0.4990 0.5006 61,481 +0.01(+2.50%)
Apr 08, 2024 0.4825 0.5199 0.4758 0.4884 92,150 +0.01(+1.33%)
Apr 05, 2024 0.4805 0.4979 0.4805 0.4820 196,772 -0.02(-3.21%)
Apr 04, 2024 0.5025 0.5300 0.4900 0.4980 298,880 -0.00(-0.80%)
Apr 03, 2024 0.5300 0.5390 0.5002 0.5020 223,458 -0.04(-7.47%)
Apr 02, 2024 0.5150 0.5570 0.5100 0.5425 146,697 +0.03(+6.35%)
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.