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 (%)
Feb 28, 2023 0.5450 0.5710 0.5450 0.5710 153,067 +0.03(+4.77%)
Feb 27, 2023 0.5450 0.5710 0.5450 0.5450 276,002 -0.01(-1.62%)
Feb 24, 2023 0.5710 0.5710 0.5500 0.5540 94,721 -0.01(-1.98%)
Feb 23, 2023 0.5600 0.5700 0.5369 0.5652 206,805 +0.01(+0.93%)
Feb 22, 2023 0.5710 0.5710 0.5400 0.5600 268,513 -0.02(-3.45%)
Feb 21, 2023 0.5700 0.6599 0.5620 0.5800 616,450 +0.00(+0.35%)
Feb 17, 2023 0.5780 0.5780 0.5600 0.5780 179,082 +0.00(+0.59%)
Feb 16, 2023 0.5600 0.5780 0.5500 0.5746 171,149 +0.01(+2.33%)
Feb 15, 2023 0.5780 0.5780 0.5131 0.5615 374,930 -0.03(-4.49%)
Feb 14, 2023 0.5800 0.6250 0.5761 0.5879 137,815 -0.01(-1.01%)
Feb 13, 2023 0.6100 0.6100 0.5727 0.5939 115,697 -0.01(-1.05%)
Feb 10, 2023 0.6100 0.6189 0.6000 0.6002 188,037 +0.00(+0.03%)
Feb 09, 2023 0.6300 0.6312 0.6000 0.6000 1,213,236 -0.00(-0.08%)
Feb 08, 2023 0.6442 0.6445 0.6000 0.6005 131,765 -0.01(-1.90%)
Feb 07, 2023 0.6500 0.6500 0.6113 0.6121 172,190 -0.02(-2.83%)
Feb 06, 2023 0.6700 0.6700 0.6206 0.6299 138,634 -0.02(-2.87%)
Feb 03, 2023 0.6649 0.6666 0.6300 0.6485 208,414 -0.00(-0.23%)
Feb 02, 2023 0.6800 0.6810 0.6400 0.6500 254,128 -0.00(-0.03%)
Feb 01, 2023 0.6500 0.6700 0.6400 0.6502 229,932 +0.01(+0.81%)
Jan 31, 2023 0.6896 0.6896 0.6450 0.6450 106,182 -0.01(-1.71%)
Jan 30, 2023 0.6540 0.6852 0.6440 0.6562 144,618 +0.00(+0.05%)
Jan 27, 2023 0.6967 0.7005 0.6440 0.6559 315,006 -0.03(-3.76%)
Jan 26, 2023 0.7729 0.7910 0.6815 0.6815 623,787 -0.08(-10.72%)
Jan 25, 2023 0.8099 0.8099 0.7472 0.7633 273,820 -0.01(-1.64%)
Jan 24, 2023 0.8100 0.8299 0.7700 0.7760 215,472 -0.03(-4.20%)
Jan 23, 2023 0.7700 0.8500 0.7720 0.8100 472,299 +0.02(+2.53%)
Jan 20, 2023 0.7300 0.7900 0.6989 0.7900 405,400 +0.07(+9.83%)
Jan 19, 2023 0.7200 0.7350 0.6800 0.7193 549,718 +0.01(+1.31%)
Jan 18, 2023 0.6748 0.7372 0.6728 0.7100 911,621 +0.05(+7.58%)
Jan 17, 2023 0.6300 0.7100 0.6125 0.6600 1,037,193 +0.06(+10.00%)
Jan 13, 2023 0.5700 0.6200 0.5700 0.6000 535,461 +0.02(+3.45%)
Jan 12, 2023 0.5700 0.6000 0.5600 0.5800 486,353 +0.01(+1.79%)
Jan 11, 2023 0.5700 0.5700 0.5496 0.5698 224,414 +0.01(+2.46%)
Jan 10, 2023 0.5500 0.5700 0.5510 0.5561 227,689 +0.00(+0.42%)
Jan 09, 2023 0.5800 0.6000 0.5538 0.5538 210,353 -0.01(-1.11%)
Jan 06, 2023 0.5651 0.5797 0.5400 0.5600 161,696 +0.02(+4.05%)
Jan 05, 2023 0.5500 0.5691 0.5357 0.5382 312,941 -0.02(-3.94%)
Jan 04, 2023 0.5800 0.5800 0.5461 0.5603 61,811 -0.01(-1.70%)
Jan 03, 2023 0.5600 0.5700 0.5501 0.5700 53,361 +0.02(+3.64%)
Dec 30, 2022 0.5500 0.5549 0.5303 0.5500 444,418 +0.01(+2.55%)
Dec 29, 2022 0.5100 0.5500 0.5100 0.5363 223,960 +0.02(+3.79%)
Dec 28, 2022 0.5425 0.5425 0.5070 0.5167 263,433 -0.00(-0.86%)
Dec 27, 2022 0.5400 0.5400 0.5100 0.5212 269,164 -0.02(-4.37%)
Dec 23, 2022 0.5250 0.5460 0.5145 0.5450 176,629 +0.03(+5.83%)
Dec 22, 2022 0.5336 0.5470 0.5013 0.5150 815,218 -0.03(-4.63%)
Dec 21, 2022 0.5700 0.5700 0.5200 0.5400 264,687 +0.00(+0.02%)
Dec 20, 2022 0.5299 0.5700 0.5246 0.5399 308,236 +0.01(+2.64%)
Dec 19, 2022 0.5754 0.6090 0.5200 0.5260 438,199 -0.03(-6.07%)
Dec 16, 2022 0.5517 0.5900 0.5372 0.5600 332,803 +0.01(+1.43%)
Dec 15, 2022 0.5400 0.5900 0.5357 0.5521 474,307 +0.00(+0.40%)
Dec 14, 2022 0.5640 0.5749 0.5291 0.5499 239,810 -0.00(-0.13%)
Dec 13, 2022 0.5800 0.5800 0.5386 0.5506 478,510 -0.04(-6.68%)
Dec 12, 2022 0.5700 0.6400 0.5605 0.5900 431,983 +0.01(+1.72%)
Dec 09, 2022 0.5818 0.6222 0.5700 0.5800 245,239 -0.02(-3.25%)
Dec 08, 2022 0.5900 0.6398 0.5700 0.5995 140,734 +0.02(+3.36%)
Dec 07, 2022 0.5900 0.6000 0.5600 0.5800 103,470 -0.02(-3.33%)
Dec 06, 2022 0.5950 0.6484 0.5881 0.6000 292,905 +0.00(+0.42%)
Dec 05, 2022 0.6100 0.6150 0.5952 0.5975 693,782 -0.01(-1.58%)
Dec 02, 2022 0.6023 0.6118 0.5825 0.6071 450,042 +0.03(+5.56%)
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.