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

Trilogy Metals Inc (NY: TMQ )

0.3729 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 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%)
Apr 01, 2024 0.5010 0.5190 0.4791 0.5101 92,970 +0.01(+2.02%)
Mar 28, 2024 0.5100 0.5200 0.5000 0.5000 127,413 -0.01(-1.73%)
Mar 27, 2024 0.5150 0.5150 0.5000 0.5088 63,977 +0.01(+1.15%)
Mar 26, 2024 0.5100 0.5225 0.4950 0.5030 152,289 +0.01(+1.31%)
Mar 25, 2024 0.4979 0.5099 0.4800 0.4965 74,820 +0.01(+1.41%)
Mar 22, 2024 0.4800 0.5099 0.4674 0.4896 222,304 +0.02(+3.73%)
Mar 21, 2024 0.4840 0.4842 0.4700 0.4720 105,943 +0.01(+1.70%)
Mar 20, 2024 0.4521 0.4899 0.4521 0.4641 140,151 +0.01(+2.68%)
Mar 19, 2024 0.4700 0.4900 0.4511 0.4520 88,476 -0.02(-3.85%)
Mar 18, 2024 0.4600 0.4900 0.4511 0.4701 179,815 +0.00(+0.45%)
Mar 15, 2024 0.4700 0.5000 0.4212 0.4680 386,439 -0.00(-0.64%)
Mar 14, 2024 0.5100 0.5100 0.4680 0.4710 128,022 -0.03(-5.33%)
Mar 13, 2024 0.4400 0.5200 0.4400 0.4975 435,185 +0.05(+10.70%)
Mar 12, 2024 0.4519 0.4572 0.4417 0.4494 23,917 +0.01(+2.14%)
Mar 11, 2024 0.4401 0.4492 0.4332 0.4400 69,147 -0.01(-2.03%)
Mar 08, 2024 0.4450 0.4700 0.4400 0.4491 218,262 +0.00(+1.03%)
Mar 07, 2024 0.4700 0.4699 0.4400 0.4445 62,197 -0.00(-1.00%)
Mar 06, 2024 0.4548 0.4576 0.4330 0.4490 48,405 +0.00(+0.36%)
Mar 05, 2024 0.4300 0.4552 0.4200 0.4474 335,549 +0.01(+1.98%)
Mar 04, 2024 0.4401 0.4600 0.4300 0.4387 478,667 -0.00(-0.30%)
Mar 01, 2024 0.4425 0.4599 0.4310 0.4400 56,211 +0.01(+2.09%)
Feb 29, 2024 0.4252 0.4443 0.4250 0.4310 60,383 +0.01(+1.41%)
Feb 28, 2024 0.4306 0.4378 0.4250 0.4250 41,143 -0.01(-1.30%)
Feb 27, 2024 0.4305 0.4464 0.4300 0.4306 26,659 -0.00(-0.09%)
Feb 26, 2024 0.4500 0.4500 0.4305 0.4310 85,333 -0.01(-2.49%)
Feb 23, 2024 0.4400 0.4539 0.4400 0.4420 21,853 -0.01(-2.64%)
Feb 22, 2024 0.4405 0.4549 0.4360 0.4540 86,827 +0.01(+2.30%)
Feb 21, 2024 0.4625 0.4625 0.4401 0.4438 61,643 +0.00(+0.75%)
Feb 20, 2024 0.4450 0.4600 0.4405 0.4405 49,290 -0.01(-1.87%)
Feb 16, 2024 0.4505 0.4600 0.4405 0.4489 97,197 -0.01(-1.43%)
Feb 15, 2024 0.4479 0.4653 0.4479 0.4554 118,328 +0.02(+3.50%)
Feb 14, 2024 0.4500 0.4600 0.4400 0.4400 338,916 -0.01(-1.15%)
Feb 13, 2024 0.4720 0.4720 0.4402 0.4451 192,090 -0.01(-2.54%)
Feb 12, 2024 0.4705 0.4956 0.4550 0.4567 178,853 -0.02(-3.28%)
Feb 09, 2024 0.5000 0.5099 0.4705 0.4722 208,839 -0.01(-2.74%)
Feb 08, 2024 0.5265 0.5265 0.4855 0.4855 57,035 -0.01(-2.90%)
Feb 07, 2024 0.5100 0.5490 0.5000 0.5000 130,847 -0.01(-1.96%)
Feb 06, 2024 0.5440 0.5760 0.5000 0.5100 93,378 +0.00(+0.20%)
Feb 05, 2024 0.5145 0.5573 0.5005 0.5090 79,575 +0.00(+0.20%)
Feb 02, 2024 0.5531 0.5531 0.4950 0.5080 40,062 -0.02(-3.82%)
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.