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 (%)
Sep 28, 2018 2.580 2.610 2.580 2.610 432 +0.02(+0.77%)
Sep 27, 2018 2.790 2.790 2.550 2.590 11,248 -0.15(-5.47%)
Sep 26, 2018 2.590 2.750 2.590 2.740 30,423 +0.13(+4.98%)
Sep 25, 2018 2.500 2.620 2.500 2.610 16,700 +0.07(+2.76%)
Sep 24, 2018 2.490 2.560 2.460 2.540 6,951 +0.04(+1.60%)
Sep 21, 2018 2.450 2.540 2.440 2.500 1,976 +0.04(+1.63%)
Sep 20, 2018 2.420 2.460 2.420 2.460 2,738 +0.01(+0.41%)
Sep 19, 2018 2.450 2.470 2.450 2.450 4,800 +0.05(+2.08%)
Sep 17, 2018 2.400 2.400 2.400 0 +0.04(+1.69%)
Sep 14, 2018 2.360 2.360 2.360 84 +0.00(+0.00%)
Sep 12, 2018 2.360 2.360 2.360 0 +0.01(+0.43%)
Sep 11, 2018 2.350 2.350 2.350 2.350 1,300 +0.00(+0.00%)
Sep 10, 2018 2.350 2.350 2.350 59 +0.00(+0.00%)
Sep 07, 2018 2.350 2.350 2.350 2.350 700 +0.01(+0.43%)
Sep 06, 2018 2.360 2.360 2.340 2.340 1,803 -0.03(-1.27%)
Sep 05, 2018 2.310 2.370 2.300 2.370 1,377 +0.02(+0.85%)
Sep 04, 2018 2.360 2.470 2.350 2.350 13,247 +0.00(+0.00%)
Aug 31, 2018 2.350 2.350 2.350 0 +0.03(+1.29%)
Aug 30, 2018 2.310 2.320 2.310 2.320 1,800 +0.00(+0.00%)
Aug 29, 2018 2.340 2.340 2.320 2.320 2,637 -0.01(-0.43%)
Aug 28, 2018 2.330 2.330 2.330 2.330 200 -0.15(-6.05%)
Aug 27, 2018 2.530 2.600 2.480 2.480 8,780 -0.14(-5.34%)
Aug 24, 2018 2.450 2.620 2.330 2.620 33,361 +0.02(+0.77%)
Aug 23, 2018 2.480 2.620 2.480 2.600 44,021 +0.11(+4.42%)
Aug 22, 2018 2.450 2.490 2.440 2.490 21,500 +0.08(+3.32%)
Aug 21, 2018 2.410 2.410 2.410 2.410 341 +0.01(+0.42%)
Aug 20, 2018 2.480 2.480 2.400 2.400 240 -0.06(-2.44%)
Aug 17, 2018 2.400 2.460 2.360 2.460 12,230 +0.03(+1.23%)
Aug 16, 2018 2.400 2.450 2.390 2.430 12,384 +0.03(+1.25%)
Aug 15, 2018 2.400 2.400 2.380 2.400 4,800 -0.01(-0.41%)
Aug 14, 2018 2.350 2.410 2.350 2.410 8,413 +0.00(+0.00%)
Aug 13, 2018 2.390 2.410 2.380 2.410 1,381 +0.07(+2.99%)
Aug 10, 2018 2.340 2.340 2.340 50 +0.00(+0.00%)
Aug 09, 2018 2.410 2.410 2.340 2.340 5,899 -0.07(-2.90%)
Aug 08, 2018 2.420 2.420 2.410 2.410 800 -0.01(-0.41%)
Aug 07, 2018 2.430 2.430 2.420 2.420 1,000 -0.13(-5.10%)
Aug 03, 2018 2.550 2.550 2.550 0 +0.05(+2.00%)
Aug 02, 2018 2.400 2.500 2.400 2.500 1,120 +0.00(+0.00%)
Aug 01, 2018 2.470 2.500 2.460 2.500 11,699 +0.04(+1.63%)
Jul 31, 2018 2.490 2.500 2.460 2.460 3,625 -0.04(-1.60%)
Jul 30, 2018 2.430 2.500 2.410 2.500 12,701 +0.01(+0.40%)
Jul 27, 2018 2.590 2.600 2.470 2.490 5,727 -0.10(-3.86%)
Jul 26, 2018 2.550 2.600 2.550 2.590 6,000 +0.04(+1.57%)
Jul 25, 2018 2.300 2.550 2.300 2.550 5,674 +0.15(+6.25%)
Jul 23, 2018 2.400 2.400 2.400 127 -0.01(-0.41%)
Jul 20, 2018 2.400 2.450 2.390 2.410 30,010 +0.01(+0.42%)
Jul 19, 2018 2.390 2.400 2.390 2.400 3,000 +0.05(+2.13%)
Jul 18, 2018 2.320 2.350 2.320 2.350 35,604 +0.05(+2.17%)
Jul 17, 2018 2.160 2.300 2.150 2.300 8,066 +0.11(+5.02%)
Jul 16, 2018 2.150 2.190 2.100 2.190 15,438 +0.00(+0.00%)
Jul 13, 2018 2.150 2.190 2.150 2.190 3,700 +0.04(+1.86%)
Jul 12, 2018 2.180 2.180 2.150 2.150 4,416 -0.03(-1.38%)
Jul 11, 2018 2.190 2.190 2.180 2.180 2,300 -0.01(-0.46%)
Jul 10, 2018 2.320 2.330 2.180 2.190 10,950 -0.16(-6.81%)
Jul 09, 2018 2.340 2.350 2.340 2.350 10,101 +0.00(+0.00%)
Jul 06, 2018 2.340 2.370 2.340 2.350 4,100 +0.00(+0.00%)
Jul 05, 2018 2.300 2.350 2.300 2.350 17,750 +0.00(+0.00%)
Jul 04, 2018 2.350 2.360 2.350 2.350 3,580 +0.00(+0.00%)
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.