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

Trilogy Metals Inc (NY: TMQ )

0.4750 -0.0250 (-5.00%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 31, 2022 1.080 1.110 1.020 1.050 203,007 -0.05(-4.55%)
Mar 30, 2022 1.100 1.100 1.080 1.100 85,955 +0.02(+1.85%)
Mar 29, 2022 1.080 1.100 1.050 1.080 101,162 +0.00(+0.00%)
Mar 28, 2022 1.120 1.120 1.030 1.080 138,881 -0.03(-2.70%)
Mar 25, 2022 1.120 1.130 1.100 1.110 103,479 +0.00(+0.00%)
Mar 24, 2022 1.100 1.120 1.100 1.110 94,034 +0.01(+0.91%)
Mar 23, 2022 1.080 1.110 1.072 1.100 187,604 +0.01(+0.92%)
Mar 22, 2022 1.100 1.100 1.080 1.090 113,065 -0.01(-0.91%)
Mar 21, 2022 1.070 1.110 1.070 1.100 195,169 +0.02(+1.85%)
Mar 18, 2022 1.060 1.090 1.020 1.080 360,798 +0.02(+1.89%)
Mar 17, 2022 1.030 1.070 1.020 1.060 162,926 +0.03(+2.91%)
Mar 16, 2022 1.030 1.030 1.000 1.030 123,780 +0.04(+4.04%)
Mar 15, 2022 1.010 1.010 0.9750 0.9900 297,594 +0.00(+0.00%)
Mar 14, 2022 1.060 1.070 0.9900 0.9900 372,847 -0.09(-8.14%)
Mar 11, 2022 1.120 1.120 1.030 1.078 211,412 -0.02(-2.03%)
Mar 10, 2022 1.110 1.120 1.020 1.100 414,414 -0.01(-0.90%)
Mar 09, 2022 1.050 1.110 1.050 1.110 171,440 +0.04(+3.74%)
Mar 08, 2022 1.000 1.095 0.9886 1.070 506,616 +0.10(+10.59%)
Mar 07, 2022 1.050 1.050 0.9600 0.9675 773,301 -0.02(-2.27%)
Mar 04, 2022 1.000 1.030 0.9800 0.9900 246,362 -0.01(-1.00%)
Mar 03, 2022 1.050 1.070 0.9900 1.000 280,898 +0.00(+0.00%)
Mar 02, 2022 0.9500 1.050 0.9400 1.000 312,987 +0.06(+6.38%)
Mar 01, 2022 0.9500 0.9800 0.9375 0.9400 206,446 -0.02(-2.08%)
Feb 28, 2022 0.9900 1.000 0.9000 0.9600 343,456 -0.01(-1.03%)
Feb 25, 2022 0.9500 0.9800 0.9300 0.9700 441,922 +0.02(+2.11%)
Feb 24, 2022 0.9800 0.9999 0.8802 0.9500 437,227 -0.03(-3.06%)
Feb 23, 2022 1.400 1.400 0.8662 0.9800 3,055,340 -0.49(-33.33%)
Feb 22, 2022 1.500 1.520 1.460 1.470 152,537 -0.04(-2.97%)
Feb 18, 2022 1.515 0 -0.01(-0.33%)
Feb 17, 2022 1.550 1.550 1.490 1.520 165,784 -0.03(-1.94%)
Feb 16, 2022 1.530 1.560 1.520 1.550 168,861 +0.03(+1.97%)
Feb 15, 2022 1.520 1.550 1.480 1.520 159,873 +0.00(+0.00%)
Feb 14, 2022 1.540 1.540 1.490 1.520 181,890 +0.02(+1.33%)
Feb 11, 2022 1.490 1.540 1.480 1.500 76,182 -0.01(-0.66%)
Feb 10, 2022 1.500 1.570 1.490 1.510 282,610 +0.01(+0.67%)
Feb 09, 2022 1.510 1.540 1.480 1.500 276,574 +0.00(+0.00%)
Feb 08, 2022 1.520 1.550 1.480 1.500 131,441 -0.02(-1.32%)
Feb 07, 2022 1.480 1.520 1.480 1.520 100,678 +0.05(+3.40%)
Feb 04, 2022 1.500 1.530 1.460 1.470 92,326 -0.04(-2.65%)
Feb 03, 2022 1.490 1.510 73,604 +0.01(+0.67%)
Feb 02, 2022 1.530 1.530 1.510 1.500 52,098 -0.03(-1.96%)
Feb 01, 2022 1.580 1.600 1.530 1.530 139,521 -0.03(-1.92%)
Jan 31, 2022 1.470 1.560 1.560 170,881 +0.12(+8.33%)
Jan 28, 2022 1.510 1.510 1.450 1.440 179,144 -0.08(-5.26%)
Jan 27, 2022 1.610 1.610 1.490 1.520 145,825 -0.08(-5.00%)
Jan 26, 2022 1.550 1.615 1.520 1.600 229,517 +0.05(+3.23%)
Jan 25, 2022 1.500 1.582 1.490 1.550 125,801 +0.02(+1.31%)
Jan 24, 2022 1.530 1.535 1.420 1.530 442,311 -0.02(-1.29%)
Jan 21, 2022 1.620 1.630 1.510 1.550 350,196 -0.05(-3.13%)
Jan 20, 2022 1.680 1.700 1.590 1.600 223,427 -0.07(-4.19%)
Jan 19, 2022 1.600 1.676 1.530 1.670 300,872 +0.11(+7.05%)
Jan 18, 2022 1.560 1.600 1.550 1.560 213,739 -0.03(-1.89%)
Jan 14, 2022 1.590 0 -0.01(-0.63%)
Jan 13, 2022 1.600 1.700 1.600 1.600 199,341 -0.03(-1.84%)
Jan 12, 2022 1.660 1.670 1.600 1.630 274,024 +0.00(+0.00%)
Jan 11, 2022 1.530 1.640 1.530 1.630 196,537 +0.10(+6.54%)
Jan 10, 2022 1.590 1.590 1.500 1.530 100,597 -0.06(-3.77%)
Jan 07, 2022 1.520 1.610 1.500 1.590 110,467 +0.06(+3.92%)
Jan 06, 2022 1.570 1.580 1.520 1.530 70,305 -0.02(-1.29%)
Jan 05, 2022 1.600 1.637 1.550 1.550 121,925 -0.05(-3.13%)
Jan 04, 2022 1.680 1.680 1.590 1.600 81,737 -0.10(-5.88%)
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.