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

Trilogy Metals Inc (NY: TMQ )

0.4131 +0.0085 (+2.10%)
Official Closing Price Updated: 4:00 PM EDT, May 2, 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 29, 2022 1.050 1.100 1.040 1.070 107,081 +0.03(+2.88%)
Apr 28, 2022 1.010 1.060 1.000 1.040 122,649 +0.01(+0.97%)
Apr 27, 2022 1.030 1.030 1.000 1.030 255,081 +0.01(+0.98%)
Apr 26, 2022 1.090 1.090 1.000 1.020 210,365 -0.08(-7.27%)
Apr 25, 2022 1.100 1.100 1.050 1.100 201,377 -0.01(-0.90%)
Apr 22, 2022 1.150 1.150 1.070 1.110 240,555 -0.02(-1.77%)
Apr 21, 2022 1.190 1.190 1.112 1.130 133,001 -0.04(-3.42%)
Apr 20, 2022 1.180 1.200 1.150 1.170 66,378 +0.01(+0.86%)
Apr 19, 2022 1.160 1.171 1.150 1.160 61,596 -0.01(-0.85%)
Apr 18, 2022 1.220 1.220 1.150 1.170 125,561 -0.03(-2.50%)
Apr 14, 2022 1.220 1.220 1.190 1.200 156,416 -0.02(-1.64%)
Apr 13, 2022 1.210 1.260 1.200 1.220 614,535 +0.00(+0.00%)
Apr 12, 2022 1.230 1.250 1.204 1.220 102,574 +0.00(+0.00%)
Apr 11, 2022 1.240 1.240 1.180 1.220 53,074 -0.01(-0.81%)
Apr 08, 2022 1.210 1.280 1.180 1.230 219,317 +0.02(+1.65%)
Apr 07, 2022 1.200 1.220 1.190 1.210 91,298 -0.01(-0.82%)
Apr 06, 2022 1.290 1.290 1.180 1.220 319,404 -0.07(-5.43%)
Apr 05, 2022 1.140 1.350 1.140 1.290 558,060 +0.16(+14.16%)
Apr 04, 2022 1.100 1.140 1.080 1.130 194,831 +0.04(+3.67%)
Apr 01, 2022 1.050 1.090 1.047 1.090 1,059,565 +0.04(+3.81%)
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%)
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.