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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2022 0.5874 0.6100 0.5670 0.6068 217,310 +0.02(+2.85%)
Sep 29, 2022 0.6222 0.6293 0.5670 0.5900 134,852 -0.04(-6.35%)
Sep 28, 2022 0.5900 0.6300 0.5780 0.6300 198,544 +0.05(+7.69%)
Sep 27, 2022 0.5874 0.6000 0.5653 0.5850 47,943 +0.00(+0.00%)
Sep 26, 2022 0.6000 0.6030 0.5751 0.5850 185,230 -0.00(-0.43%)
Sep 23, 2022 0.5900 0.6072 0.5505 0.5875 586,128 -0.02(-3.00%)
Sep 22, 2022 0.5989 0.6200 0.5803 0.6057 616,237 -0.01(-1.48%)
Sep 21, 2022 0.6095 0.6255 0.5850 0.6148 631,815 +0.01(+1.91%)
Sep 20, 2022 0.6000 0.6250 0.5900 0.6033 203,054 -0.00(-0.13%)
Sep 19, 2022 0.6200 0.6330 0.5900 0.6041 1,237,188 -0.02(-2.44%)
Sep 16, 2022 0.6300 0.6400 0.6165 0.6192 215,145 -0.00(-0.13%)
Sep 15, 2022 0.6300 0.6500 0.6150 0.6200 64,070 -0.02(-2.59%)
Sep 14, 2022 0.6552 0.6596 0.6277 0.6365 146,372 -0.02(-2.60%)
Sep 13, 2022 0.6500 0.6730 0.6401 0.6535 263,074 +0.00(+0.38%)
Sep 12, 2022 0.6899 0.6899 0.6500 0.6510 317,530 -0.01(-2.11%)
Sep 09, 2022 0.6800 0.6800 0.6500 0.6650 138,969 +0.00(+0.00%)
Sep 08, 2022 0.6700 0.6849 0.6580 0.6650 71,716 -0.00(-0.03%)
Sep 07, 2022 0.6770 0.6852 0.6500 0.6652 209,934 +0.01(+0.79%)
Sep 06, 2022 0.6200 0.6646 0.6213 0.6600 105,422 +0.03(+5.05%)
Sep 02, 2022 0.6790 0.6790 0.6200 0.6283 389,015 -0.03(-4.11%)
Sep 01, 2022 0.6200 0.6700 0.6200 0.6552 350,012 +0.00(+0.14%)
Aug 31, 2022 0.6300 0.6755 0.6200 0.6543 617,734 +0.02(+2.73%)
Aug 30, 2022 0.6400 0.6500 0.6101 0.6369 362,574 -0.00(-0.48%)
Aug 29, 2022 0.6600 0.6870 0.6300 0.6400 478,863 -0.02(-3.03%)
Aug 26, 2022 0.6750 0.6900 0.6501 0.6600 372,052 -0.02(-2.41%)
Aug 25, 2022 0.7100 0.7300 0.6763 0.6763 349,523 -0.03(-4.36%)
Aug 24, 2022 0.6450 0.7192 0.6450 0.7071 442,723 +0.08(+11.88%)
Aug 23, 2022 0.6825 0.6900 0.6320 0.6320 590,692 -0.02(-2.77%)
Aug 22, 2022 0.6700 0.6797 0.6400 0.6500 320,027 -0.03(-4.40%)
Aug 19, 2022 0.6674 0.6800 0.6524 0.6799 97,612 +0.01(+1.87%)
Aug 18, 2022 0.6691 0.6760 0.6600 0.6674 45,036 +0.00(+0.21%)
Aug 17, 2022 0.7200 0.7200 0.6637 0.6660 74,076 -0.02(-2.84%)
Aug 16, 2022 0.6800 0.7099 0.6760 0.6855 93,881 -0.01(-2.07%)
Aug 15, 2022 0.7700 0.7700 0.6906 0.7000 128,813 -0.05(-6.67%)
Aug 12, 2022 0.7000 0.7500 0.6900 0.7500 315,864 +0.05(+7.14%)
Aug 11, 2022 0.7400 0.7600 0.6900 0.7000 146,484 -0.01(-1.44%)
Aug 10, 2022 0.6800 0.7557 0.6783 0.7102 472,677 +0.02(+2.93%)
Aug 09, 2022 0.7500 0.7981 0.6775 0.6900 237,564 -0.06(-8.06%)
Aug 08, 2022 0.8155 0.8212 0.7500 0.7505 238,815 -0.03(-4.04%)
Aug 05, 2022 0.7600 0.8300 0.7352 0.7821 334,187 +0.04(+5.90%)
Aug 04, 2022 0.6808 0.7780 0.6800 0.7385 437,299 +0.06(+8.54%)
Aug 03, 2022 0.6697 0.6879 0.6550 0.6804 282,454 +0.02(+2.53%)
Aug 02, 2022 0.6550 0.6800 0.6500 0.6636 332,047 +0.01(+1.73%)
Aug 01, 2022 0.6720 0.6730 0.6500 0.6523 375,887 -0.00(-0.72%)
Jul 29, 2022 0.6300 0.6600 0.6208 0.6570 485,455 +0.04(+5.92%)
Jul 28, 2022 0.6219 0.6384 0.6103 0.6203 257,300 -0.00(-0.77%)
Jul 27, 2022 0.6229 0.6449 0.6102 0.6251 257,924 +0.00(+0.61%)
Jul 26, 2022 0.6500 0.6642 0.6101 0.6213 322,818 -0.03(-4.05%)
Jul 25, 2022 0.6400 0.6700 0.6400 0.6475 349,431 +0.01(+1.17%)
Jul 22, 2022 0.6427 0.6799 0.6226 0.6400 255,157 +0.01(+1.59%)
Jul 21, 2022 0.6300 0.6500 0.6201 0.6300 312,023 +0.00(+0.38%)
Jul 20, 2022 0.6237 0.6546 0.6050 0.6276 690,998 -0.02(-3.45%)
Jul 19, 2022 0.6500 0.6992 0.6300 0.6500 397,920 -0.00(-0.38%)
Jul 18, 2022 0.6900 0.7000 0.6400 0.6525 302,821 -0.04(-5.38%)
Jul 15, 2022 0.6400 0.6928 0.6201 0.6896 394,795 +0.06(+9.97%)
Jul 14, 2022 0.6500 0.7100 0.6200 0.6271 293,560 -0.02(-3.52%)
Jul 13, 2022 0.6500 0.6799 0.6400 0.6500 95,854 +0.00(+0.00%)
Jul 12, 2022 0.6510 0.7099 0.6401 0.6500 86,511 -0.00(-0.15%)
Jul 11, 2022 0.7200 0.7200 0.6510 0.6510 185,614 -0.08(-10.34%)
Jul 08, 2022 0.6699 0.7471 0.6500 0.7261 300,391 +0.07(+11.31%)
Jul 07, 2022 0.6745 0.7099 0.6400 0.6523 375,630 +0.01(+1.92%)
Jul 06, 2022 0.7100 0.7455 0.6400 0.6400 525,486 -0.07(-9.86%)
Jul 05, 2022 0.7300 0.7550 0.7001 0.7100 669,115 -0.02(-2.15%)
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.