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

Trilogy Metals Inc (NY: TMQ )

0.5030 -0.0114 (-2.22%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 2.160 2.160 2.117 2.150 59,560 -0.01(-0.46%)
Oct 28, 2021 2.130 2.170 2.120 2.160 72,426 +0.02(+0.93%)
Oct 27, 2021 2.190 2.190 2.110 2.140 94,887 -0.03(-1.38%)
Oct 26, 2021 2.150 2.170 68,662 +0.00(+0.00%)
Oct 25, 2021 2.200 2.240 2.150 2.170 110,497 -0.03(-1.36%)
Oct 22, 2021 2.150 2.220 2.150 2.200 183,852 +0.05(+2.33%)
Oct 21, 2021 2.200 2.220 2.130 2.150 91,192 -0.02(-0.92%)
Oct 20, 2021 2.200 2.260 2.170 2.170 144,140 -0.05(-2.25%)
Oct 19, 2021 2.340 2.350 2.170 2.220 166,464 -0.08(-3.48%)
Oct 18, 2021 2.190 2.360 2.180 2.300 379,462 +0.15(+6.98%)
Oct 15, 2021 2.090 2.240 2.060 2.150 545,295 +0.05(+2.38%)
Oct 14, 2021 2.040 2.170 2.000 2.100 473,705 +0.08(+3.96%)
Oct 13, 2021 1.880 2.030 1.860 2.020 234,721 +0.14(+7.45%)
Oct 12, 2021 1.890 1.910 1.851 1.880 109,355 -0.01(-0.53%)
Oct 11, 2021 1.800 1.900 1.800 1.890 204,461 +0.10(+5.59%)
Oct 08, 2021 1.800 1.820 1.755 1.790 143,003 -0.01(-0.56%)
Oct 07, 2021 1.780 1.800 1.710 1.800 79,607 +0.03(+1.69%)
Oct 06, 2021 1.840 1.850 1.700 1.770 463,380 -0.06(-3.28%)
Oct 05, 2021 1.880 1.885 1.820 1.830 117,778 -0.05(-2.66%)
Oct 04, 2021 1.850 1.880 1.802 1.880 175,468 +0.07(+3.87%)
Oct 01, 2021 1.840 1.880 1.760 1.810 128,220 -0.04(-2.16%)
Sep 30, 2021 1.770 1.859 1.750 1.850 267,774 +0.09(+5.11%)
Sep 29, 2021 1.850 1.860 1.751 1.760 148,470 -0.10(-5.38%)
Sep 28, 2021 1.870 1.880 1.806 1.860 182,299 -0.03(-1.59%)
Sep 27, 2021 1.780 1.890 1.780 1.890 144,197 +0.09(+5.00%)
Sep 24, 2021 1.810 1.877 1.770 1.800 194,681 -0.03(-1.64%)
Sep 23, 2021 1.910 1.933 1.800 1.830 163,772 -0.07(-3.68%)
Sep 22, 2021 1.890 1.930 1.861 1.900 65,616 +0.01(+0.53%)
Sep 21, 2021 1.920 1.920 1.790 1.890 177,608 +0.10(+5.59%)
Sep 20, 2021 1.880 1.890 1.790 1.790 253,196 -0.13(-6.77%)
Sep 17, 2021 1.950 1.970 1.900 1.920 151,232 -0.04(-2.04%)
Sep 16, 2021 1.970 2.000 1.920 1.960 128,736 -0.03(-1.51%)
Sep 15, 2021 1.990 2.037 1.980 1.990 126,339 +0.00(+0.00%)
Sep 14, 2021 2.010 2.016 1.970 1.990 80,396 -0.02(-1.00%)
Sep 13, 2021 2.010 2.030 1.970 2.010 180,933 +0.02(+1.01%)
Sep 10, 2021 1.990 2.000 1.980 1.990 91,225 +0.01(+0.51%)
Sep 09, 2021 2.000 2.010 1.970 1.980 87,720 -0.01(-0.50%)
Sep 08, 2021 2.000 2.013 1.950 1.990 200,769 -0.02(-1.00%)
Sep 07, 2021 1.990 2.020 1.980 2.010 133,792 +0.01(+0.50%)
Sep 03, 2021 2.010 2.020 1.970 2.000 94,290 +0.00(+0.00%)
Sep 02, 2021 2.060 2.060 1.960 2.000 80,671 -0.04(-1.96%)
Sep 01, 2021 2.040 2.060 2.005 2.040 88,579 -0.01(-0.49%)
Aug 31, 2021 2.050 2.060 1.990 2.050 73,856 +0.01(+0.49%)
Aug 30, 2021 2.090 2.090 2.000 2.040 117,069 -0.03(-1.45%)
Aug 27, 2021 2.050 2.090 2.025 2.070 76,703 +0.01(+0.49%)
Aug 26, 2021 2.040 2.120 2.040 2.060 120,234 -0.02(-0.96%)
Aug 25, 2021 2.040 2.110 2.020 2.080 82,930 +0.02(+0.97%)
Aug 24, 2021 1.950 2.060 1.950 2.060 346,176 +0.14(+7.29%)
Aug 23, 2021 1.870 2.010 1.870 1.920 152,672 +0.05(+2.67%)
Aug 20, 2021 1.860 1.910 1.850 1.870 94,975 +0.01(+0.54%)
Aug 19, 2021 1.960 1.960 1.830 1.860 151,977 -0.12(-6.06%)
Aug 18, 2021 1.860 2.050 1.850 1.980 538,122 +0.11(+5.88%)
Aug 17, 2021 2.040 2.050 1.850 1.870 278,535 -0.17(-8.33%)
Aug 16, 2021 2.010 2.050 1.986 2.040 295,831 +0.03(+1.49%)
Aug 13, 2021 2.060 2.066 1.990 2.010 153,000 -0.03(-1.47%)
Aug 12, 2021 2.070 2.070 2.020 2.040 70,633 +0.01(+0.49%)
Aug 11, 2021 2.060 2.080 2.020 2.030 195,311 -0.02(-0.98%)
Aug 10, 2021 2.040 2.090 2.030 2.050 121,906 +0.02(+0.99%)
Aug 09, 2021 2.120 2.120 1.960 2.030 424,177 -0.09(-4.25%)
Aug 06, 2021 2.190 2.200 2.094 2.120 147,649 -0.07(-3.20%)
Aug 05, 2021 2.210 2.240 2.171 2.190 71,089 -0.04(-1.79%)
Aug 04, 2021 2.210 2.230 2.190 2.230 88,448 +0.03(+1.36%)
Aug 03, 2021 2.170 2.220 2.160 2.200 72,697 +0.03(+1.38%)
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.