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

Trilogy Metals Inc (TSX: TMQ )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
Jun 29, 2018 2.350 2.350 2.350 0 +0.05(+2.17%)
Jun 28, 2018 2.290 2.300 2.290 2.300 1,603 +0.03(+1.32%)
Jun 27, 2018 2.090 2.270 2.090 2.270 10,145 +0.00(+0.00%)
Jun 26, 2018 2.250 2.270 2.250 2.270 1,316 +0.06(+2.71%)
Jun 25, 2018 2.330 2.340 2.210 2.210 15,180 -0.14(-5.96%)
Jun 22, 2018 2.220 2.350 2.210 2.350 38,145 +0.13(+5.86%)
Jun 21, 2018 2.210 2.220 2.160 2.220 14,100 +0.00(+0.00%)
Jun 20, 2018 2.160 2.300 2.160 2.220 32,216 -0.11(-4.72%)
Jun 19, 2018 2.400 2.420 2.250 2.330 15,859 -0.02(-0.85%)
Jun 18, 2018 2.170 2.400 2.170 2.350 59,193 +0.15(+6.82%)
Jun 15, 2018 2.200 2.130 2.200 20,282 +0.07(+3.29%)
Jun 14, 2018 2.130 2.130 2.080 2.130 3,124 +0.01(+0.47%)
Jun 13, 2018 2.050 2.120 2.000 2.120 46,135 +0.07(+3.41%)
Jun 12, 2018 1.940 2.050 1.940 2.050 26,321 +0.06(+3.02%)
Jun 11, 2018 1.880 2.000 1.880 1.990 6,400 +0.07(+3.65%)
Jun 08, 2018 2.000 2.000 1.920 1.920 18,125 -0.08(-4.00%)
Jun 07, 2018 1.950 2.010 1.950 2.000 25,082 +0.10(+5.26%)
Jun 06, 2018 1.800 1.910 1.770 1.900 47,717 +0.13(+7.34%)
Jun 05, 2018 1.700 1.770 1.700 1.770 5,883 +0.09(+5.36%)
Jun 04, 2018 1.680 1.700 1.680 1.680 1,833 +0.04(+2.44%)
Jun 01, 2018 1.730 1.730 1.640 1.640 1,290 -0.09(-5.20%)
May 31, 2018 1.730 1.730 1.730 1.730 2,500 -0.06(-3.35%)
May 30, 2018 1.750 1.790 1.740 1.790 830 +0.03(+1.70%)
May 29, 2018 1.740 1.800 1.740 1.760 8,082 +0.09(+5.39%)
May 25, 2018 1.670 1.670 1.670 0 +0.04(+2.45%)
May 24, 2018 1.590 1.630 1.590 1.630 2,983 +0.03(+1.87%)
May 23, 2018 1.600 1.600 1.600 1.600 1,616 +0.00(+0.00%)
May 22, 2018 1.650 1.650 1.600 1.600 7,600 -0.11(-6.43%)
May 18, 2018 1.710 1.710 1.710 0 +0.00(+0.00%)
May 17, 2018 1.710 1.750 1.710 1.710 20,021 +0.00(+0.00%)
May 16, 2018 1.700 1.720 1.700 1.710 50,875 +0.04(+2.40%)
May 15, 2018 1.580 1.690 1.580 1.670 26,700 +0.09(+5.70%)
May 14, 2018 1.550 1.580 1.550 1.580 1,366 +0.03(+1.94%)
May 11, 2018 1.550 1.560 1.530 1.550 45,900 +0.05(+3.33%)
May 10, 2018 1.430 1.540 1.430 1.500 2,283 -0.02(-1.32%)
May 09, 2018 1.530 1.540 1.510 1.520 5,720 -0.03(-1.94%)
May 08, 2018 1.550 1.550 1.550 1.550 116 +0.00(+0.00%)
May 04, 2018 1.550 1.550 1.550 83 +0.04(+2.65%)
May 03, 2018 1.500 1.510 1.500 1.510 500 -0.07(-4.43%)
May 02, 2018 1.540 1.580 1.540 1.580 4,975 +0.02(+1.28%)
May 01, 2018 1.550 1.570 1.550 1.560 3,533 +0.05(+3.31%)
Apr 30, 2018 1.500 1.530 1.500 1.510 1,600 +0.05(+3.42%)
Apr 26, 2018 1.460 1.460 1.460 0 -0.05(-3.31%)
Apr 24, 2018 1.510 1.510 1.510 0 -0.18(-10.65%)
Apr 23, 2018 1.550 1.690 1.550 1.690 6,691 +0.14(+9.03%)
Apr 20, 2018 1.550 1.550 1.550 1.550 5,070 +0.01(+0.65%)
Apr 19, 2018 1.490 1.540 1.480 1.540 3,921 +0.05(+3.36%)
Apr 18, 2018 1.460 1.520 1.460 1.490 16,410 +0.06(+4.20%)
Apr 17, 2018 1.500 1.500 1.410 1.430 30,900 -0.14(-8.92%)
Apr 16, 2018 1.500 1.570 1.500 1.570 3,900 -0.01(-0.63%)
Apr 13, 2018 1.680 1.680 1.580 1.580 1,525 +0.00(+0.00%)
Apr 12, 2018 1.610 1.610 1.580 1.580 1,550 -0.05(-3.07%)
Apr 11, 2018 1.630 1.630 1.630 1.630 800 -0.06(-3.55%)
Apr 10, 2018 1.600 1.690 1.600 1.690 6,747 +0.12(+7.64%)
Apr 09, 2018 1.450 1.580 1.450 1.570 8,465 +0.07(+4.67%)
Apr 06, 2018 1.550 1.550 1.470 1.500 9,150 +0.02(+1.35%)
Apr 05, 2018 1.490 1.490 1.430 1.480 7,983 -0.02(-1.33%)
Apr 04, 2018 1.500 1.530 1.320 1.500 13,300 -0.04(-2.60%)
Apr 03, 2018 1.500 1.590 1.500 1.540 9,650 -0.06(-3.75%)
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.