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

Trilogy Metals Inc (TSX: TMQ )

0.6500 -0.0800 (-10.96%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 17, 2024 0.7000 0.7100 0.6500 0.6500 30,679 -0.08(-10.96%)
May 16, 2024 0.7500 0.7800 0.7300 0.7300 15,606 -0.02(-2.67%)
May 15, 2024 0.6700 0.7500 0.6700 0.7500 43,750 +0.03(+4.17%)
May 14, 2024 0.7000 0.7300 0.6700 0.7200 25,666 -0.02(-2.70%)
May 13, 2024 0.5400 0.7500 0.5400 0.7400 102,394 +0.19(+34.55%)
May 10, 2024 0.5200 0.5500 0.5200 0.5500 40,641 -0.01(-1.79%)
May 09, 2024 0.5500 0.5600 0.5300 0.5600 20,500 +0.00(+0.00%)
May 06, 2024 0.5600 200 -0.01(-1.75%)
May 03, 2024 0.5700 0.5700 0.5700 0.5700 1,330 +0.00(+0.00%)
May 02, 2024 0.5700 0.5700 0.5700 0.5700 13,000 +0.00(+0.00%)
May 01, 2024 0.5400 0.5700 0.5400 0.5700 21,000 +0.02(+3.64%)
Apr 30, 2024 0.5500 0.5500 0.5400 0.5500 3,630 +0.00(+0.00%)
Apr 29, 2024 0.5500 0.5700 0.5500 0.5500 18,000 +0.00(+0.00%)
Apr 26, 2024 0.5700 0.5700 0.5500 0.5500 6,800 -0.04(-6.78%)
Apr 25, 2024 0.5800 0.5900 0.5600 0.5900 22,101 +0.03(+5.36%)
Apr 24, 2024 0.5600 0.5700 0.5400 0.5600 26,442 +0.02(+3.70%)
Apr 23, 2024 0.5700 0.5700 0.5400 0.5400 11,009 -0.03(-5.26%)
Apr 22, 2024 0.5300 0.5900 0.5300 0.5700 19,998 +0.02(+3.64%)
Apr 19, 2024 0.4500 0.5500 0.4500 0.5500 37,000 +0.04(+7.84%)
Apr 18, 2024 0.5200 0.5300 0.4700 0.5100 79,966 -0.02(-3.77%)
Apr 17, 2024 0.5200 0.5500 0.3350 0.5300 324,007 -0.17(-24.29%)
Apr 16, 2024 0.7000 0.7000 0.7000 0.7000 20,000 +0.00(+0.00%)
Apr 15, 2024 0.7500 0.7500 0.7000 0.7000 17,585 -0.05(-6.67%)
Apr 12, 2024 0.7500 0.7700 0.7400 0.7500 158,400 -0.01(-1.32%)
Apr 11, 2024 0.7300 0.7600 0.7300 0.7600 8,073 +0.03(+4.11%)
Apr 10, 2024 0.7000 0.7400 0.6800 0.7300 72,214 +0.06(+8.96%)
Apr 09, 2024 0.6600 0.6700 0.6600 0.6700 17,635 +0.01(+1.52%)
Apr 08, 2024 0.6600 0.7000 0.6500 0.6600 19,150 +0.00(+0.00%)
Apr 05, 2024 0.6800 0.6800 0.6600 0.6600 21,670 -0.01(-1.49%)
Apr 04, 2024 0.6800 0.7100 0.6700 0.6700 36,870 -0.02(-2.90%)
Apr 03, 2024 0.7200 0.7200 0.6900 0.6900 23,894 -0.05(-6.76%)
Apr 02, 2024 0.7000 0.7400 0.6900 0.7400 7,218 +0.04(+5.71%)
Apr 01, 2024 0.7000 0.7000 0.7000 0.7000 14,153 +0.03(+4.48%)
Mar 28, 2024 0.6700 0 -0.03(-4.29%)
Mar 27, 2024 0.7000 0.7000 0.7000 0.7000 3,000 +0.03(+4.48%)
Mar 26, 2024 0.6900 0.7200 0.6700 0.6700 24,487 -0.02(-2.90%)
Mar 25, 2024 0.6700 0.6900 0.6700 0.6900 11,241 +0.02(+2.99%)
Mar 22, 2024 0.6500 0.6900 0.6500 0.6700 14,065 +0.04(+6.35%)
Mar 21, 2024 0.6500 0.6500 0.6300 0.6300 1,040 +0.00(+0.00%)
Mar 20, 2024 0.6300 0.6500 0.6300 0.6300 11,132 +0.00(+0.00%)
Mar 19, 2024 0.6200 0.6300 0.6200 0.6300 13,142 -0.01(-1.56%)
Mar 18, 2024 0.6600 0.6600 0.6100 0.6400 60,521 +0.02(+3.23%)
Mar 15, 2024 0.6700 0.6700 0.5700 0.6200 37,900 -0.05(-7.46%)
Mar 14, 2024 0.7000 0.7000 0.6600 0.6700 19,998 -0.04(-5.63%)
Mar 13, 2024 0.5900 0.7100 0.5900 0.7100 26,435 +0.10(+16.39%)
Mar 12, 2024 0.6100 0.6100 0.6100 0.6100 2,001 +0.02(+3.39%)
Mar 11, 2024 0.5900 0.6200 0.5900 0.5900 5,932 -0.04(-6.35%)
Mar 08, 2024 0.6100 0.6400 0.6100 0.6300 22,969 +0.04(+6.78%)
Mar 07, 2024 0.5800 0.5900 0.5800 0.5900 2,000 +0.01(+1.72%)
Mar 05, 2024 0.5800 250 -0.01(-1.69%)
Mar 04, 2024 0.5800 0.6100 0.5800 0.5900 21,287 -0.03(-4.84%)
Mar 01, 2024 0.5900 0.6200 0.5900 0.6200 3,787 +0.04(+6.90%)
Feb 29, 2024 0.5800 0.5800 0.5800 0.5800 11,066 +0.00(+0.00%)
Feb 27, 2024 0.5800 0 -0.02(-3.33%)
Feb 26, 2024 0.6000 0.6000 0.6000 0.6000 2,733 +0.00(+0.00%)
Feb 21, 2024 0.6000 125 -0.02(-3.23%)
Feb 20, 2024 0.5600 0.6200 0.5600 0.6200 13,500 +0.05(+8.77%)
Feb 16, 2024 0.5700 0 +0.00(+0.00%)
Feb 15, 2024 0.6200 0.6200 0.5700 0.5700 3,500 -0.03(-5.00%)
Feb 14, 2024 0.6000 0.6200 0.6000 0.6000 28,033 -0.02(-3.23%)
Feb 13, 2024 0.6200 0.6200 0.6200 0.6200 3,000 -0.02(-3.13%)
Feb 12, 2024 0.6800 0.6800 0.6300 0.6400 12,600 +0.00(+0.00%)
Feb 09, 2024 0.6600 0.6700 0.6400 0.6400 13,210 -0.04(-5.88%)
Feb 08, 2024 0.6800 0.6800 0.6800 0.6800 1,024 -0.01(-1.45%)
Feb 07, 2024 0.6900 0.6900 0.6900 0.6900 2,018 +0.00(+0.00%)
Feb 06, 2024 0.6900 0.6900 0.6900 0.6900 12,530 -0.03(-4.17%)
Feb 05, 2024 0.7000 0.7400 0.7000 0.7200 7,886 +0.06(+9.09%)
Feb 02, 2024 0.7000 0.7000 0.6600 0.6600 2,200 -0.08(-10.81%)
Feb 01, 2024 0.7400 0.7400 0.7400 0.7400 3,900 -0.02(-2.63%)
Jan 31, 2024 0.7700 0.8200 0.7400 0.7600 78,901 -0.06(-7.32%)
Jan 30, 2024 0.7800 0.8200 0.7000 0.8200 73,480 +0.04(+5.13%)
Jan 29, 2024 0.6900 0.8000 0.6900 0.7800 78,449 +0.11(+16.42%)
Jan 26, 2024 0.6400 0.6700 0.6400 0.6700 6,892 +0.03(+4.69%)
Jan 25, 2024 0.6100 0.6400 0.6000 0.6400 11,420 +0.03(+4.92%)
Jan 24, 2024 0.6000 0.6300 0.6000 0.6100 72,087 -0.01(-1.61%)
Jan 23, 2024 0.5900 0.6200 0.5900 0.6200 1,500 +0.01(+1.64%)
Jan 22, 2024 0.5800 0.6100 0.5800 0.6100 1,500 +0.02(+3.39%)
Jan 19, 2024 0.6000 0.6100 0.5900 0.5900 7,500 -0.02(-3.28%)
Jan 18, 2024 0.5800 0.6100 0.5800 0.6100 5,491 +0.02(+3.39%)
Jan 17, 2024 0.6100 0.6200 0.5900 0.5900 3,200 -0.02(-3.28%)
Jan 16, 2024 0.6100 0.6100 0.5900 0.6100 4,704 +0.03(+5.17%)
Jan 15, 2024 0.5800 0.5800 0.5800 0.5800 900 +0.00(+0.00%)
Jan 12, 2024 0.5800 0.5800 0.5800 0.5800 3,002 -0.02(-3.33%)
Jan 11, 2024 0.6000 0.6000 0.6000 0.6000 1,004 -0.01(-1.64%)
Jan 10, 2024 0.5800 0.6100 0.5800 0.6100 4,750 +0.01(+1.67%)
Jan 09, 2024 0.6000 0.6000 0.6000 0.6000 24,716 +0.00(+0.00%)
Jan 08, 2024 0.6100 0.6100 0.6000 0.6000 24,994 +0.00(+0.00%)
Jan 05, 2024 0.5800 0.6100 0.5800 0.6000 45,106 +0.01(+1.69%)
Jan 04, 2024 0.5800 0.6000 0.5800 0.5900 38,530 -0.01(-1.67%)
Jan 03, 2024 0.5900 0.6000 0.5800 0.6000 21,055 +0.03(+5.26%)
Jan 02, 2024 0.5600 0.5900 0.5600 0.5700 6,575 -0.01(-1.72%)
Dec 29, 2023 0.5800 0 +0.00(+0.00%)
Dec 28, 2023 0.5300 0.5800 0.5300 0.5800 2,853 +0.00(+0.00%)
Dec 27, 2023 0.5800 0.5900 0.5500 0.5800 54,402 -0.02(-3.33%)
Dec 22, 2023 0.6000 0 +0.02(+3.45%)
Dec 21, 2023 0.5800 0.5800 0.5800 0.5800 2,854 +0.01(+1.75%)
Dec 20, 2023 0.5600 0.5700 0.5600 0.5700 1,017 +0.00(+0.00%)
Dec 19, 2023 0.5700 0.5800 0.5700 0.5700 21,971 +0.01(+1.79%)
Dec 18, 2023 0.5500 0.5600 0.5500 0.5600 11,450 -0.01(-1.75%)
Dec 14, 2023 0.5700 100 +0.03(+5.56%)
Dec 13, 2023 0.5400 0.5400 0.5300 0.5400 11,366 +0.02(+3.85%)
Dec 12, 2023 0.5500 0.5500 0.5200 0.5200 40,256 -0.05(-8.77%)
Dec 11, 2023 0.5700 0.5800 0.5700 0.5700 24,600 +0.00(+0.00%)
Dec 08, 2023 0.5800 0.5800 0.5700 0.5700 9,100 +0.00(+0.00%)
Dec 07, 2023 0.5700 0.5700 0.5700 0.5700 1,371 -0.02(-3.39%)
Dec 06, 2023 0.5500 0.5900 0.5500 0.5900 2,700 +0.04(+7.27%)
Dec 05, 2023 0.6000 0.6000 0.5500 0.5500 60,367 -0.02(-3.51%)
Dec 04, 2023 0.6100 0.6200 0.5700 0.5700 8,460 +0.00(+0.00%)
Dec 01, 2023 0.5700 0.6000 0.5700 0.5700 46,000 +0.01(+1.79%)
Nov 30, 2023 0.5700 0.5800 0.5500 0.5600 29,200 -0.04(-6.67%)
Nov 29, 2023 0.5600 0.6000 0.5600 0.6000 39,716 +0.02(+3.45%)
Nov 28, 2023 0.5600 0.5800 0.5600 0.5800 2,768 +0.00(+0.00%)
Nov 27, 2023 0.5500 0.5800 0.5500 0.5800 6,500 -0.02(-3.33%)
Nov 23, 2023 0.6000 15 +0.02(+3.45%)
Nov 22, 2023 0.5800 0.5800 0.5800 0.5800 2,500 -0.01(-1.69%)
Nov 21, 2023 0.5800 0.5900 0.5800 0.5900 2,110 -0.01(-1.67%)
Nov 20, 2023 0.6000 0.6000 0.5700 0.6000 13,000 -0.03(-4.76%)
Nov 17, 2023 0.6200 0.6300 0.6000 0.6300 15,106 +0.03(+5.00%)
Nov 16, 2023 0.6000 0.6000 0.6000 0.6000 2,300 -0.03(-4.76%)
Nov 15, 2023 0.6300 0.6300 0.6000 0.6300 4,550 +0.02(+3.28%)
Nov 13, 2023 0.6100 1 -0.03(-4.69%)
Nov 07, 2023 0.6400 0 +0.04(+6.67%)
Nov 06, 2023 0.6000 0.6200 0.6000 0.6000 3,166 -0.03(-4.76%)
Nov 03, 2023 0.6300 0.6300 0.6300 0.6300 535 +0.03(+5.00%)
Nov 02, 2023 0.6100 0.6200 0.5800 0.6000 18,850 -0.01(-1.64%)
Nov 01, 2023 0.6400 0.6400 0.6100 0.6100 1,000 -0.01(-1.61%)
Oct 30, 2023 0.6200 0 -0.03(-4.62%)
Oct 27, 2023 0.6500 0.6500 0.6500 0.6500 3,000 -0.02(-2.99%)
Oct 26, 2023 0.6700 0.6700 0.6700 0.6700 733 -0.01(-1.47%)
Oct 25, 2023 0.6600 0.6800 0.6600 0.6800 3,000 +0.05(+7.94%)
Oct 23, 2023 0.6300 0 -0.04(-5.97%)
Oct 20, 2023 0.6700 0.6700 0.6700 0.6700 939 +0.01(+1.52%)
Oct 19, 2023 0.6400 0.6600 0.6400 0.6600 8,400 +0.02(+3.13%)
Oct 18, 2023 0.6400 0.6400 0.6400 0.6400 44,600 +0.01(+1.59%)
Oct 17, 2023 0.6300 0.6300 0.6300 0.6300 1,500 -0.04(-5.97%)
Oct 13, 2023 0.6700 0 -0.01(-1.47%)
Oct 12, 2023 0.6300 0.6800 0.6300 0.6800 5,545 -0.01(-1.45%)
Oct 10, 2023 0.6900 0 +0.04(+6.15%)
Oct 06, 2023 0.6500 0 +0.02(+3.17%)
Oct 05, 2023 0.6100 0.6400 0.6100 0.6300 11,885 -0.01(-1.56%)
Oct 04, 2023 0.6100 0.6400 0.6000 0.6400 3,455 -0.02(-3.03%)
Oct 03, 2023 0.6600 0.6600 0.6600 0.6600 6,331 -0.01(-1.49%)
Oct 02, 2023 0.6400 0.6700 0.6300 0.6700 2,025 +0.01(+1.52%)
Sep 29, 2023 0.6600 0.6600 0.6600 0.6600 15,000 +0.00(+0.00%)
Sep 28, 2023 0.6400 0.6600 0.6400 0.6600 7,287 -0.01(-1.49%)
Sep 27, 2023 0.6300 0.6700 0.6300 0.6700 11,050 +0.02(+3.08%)
Sep 26, 2023 0.6200 0.6500 0.6200 0.6500 4,188 +0.03(+4.84%)
Sep 25, 2023 0.6300 0.6400 0.6200 0.6200 17,014 +0.00(+0.00%)
Sep 22, 2023 0.6200 0.6200 0.6200 0.6200 1,500 -0.01(-1.59%)
Sep 21, 2023 0.6400 0.6500 0.6200 0.6300 61,100 -0.04(-5.97%)
Sep 20, 2023 0.6600 0.6700 0.6300 0.6700 12,900 +0.01(+1.52%)
Sep 19, 2023 0.6300 0.6800 0.6200 0.6600 16,500 +0.01(+1.54%)
Sep 14, 2023 0.6500 50 -0.01(-1.52%)
Sep 12, 2023 0.6600 0 -0.01(-1.49%)
Sep 08, 2023 0.6700 175 +0.02(+3.08%)
Sep 07, 2023 0.6200 0.6500 0.6200 0.6500 2,000 +0.02(+3.17%)
Sep 06, 2023 0.6500 0.6500 0.6300 0.6300 10,035 -0.05(-7.35%)
Sep 05, 2023 0.6800 0.6800 0.6800 0.6800 40,000 +0.03(+4.62%)
Sep 01, 2023 0.6500 0 -0.01(-1.52%)
Aug 31, 2023 0.6500 0.6700 0.6500 0.6600 15,900 +0.03(+4.76%)
Aug 29, 2023 0.6300 83 +0.00(+0.00%)
Aug 28, 2023 0.6200 0.6600 0.6200 0.6300 3,033 +0.01(+1.61%)
Aug 25, 2023 0.6300 0.6300 0.6200 0.6200 5,800 -0.01(-1.59%)
Aug 24, 2023 0.6300 0.6300 0.6300 0.6300 1,792 -0.02(-3.08%)
Aug 23, 2023 0.6500 0.6500 0.6500 0.6500 8,985 +0.02(+3.17%)
Aug 22, 2023 0.6400 0.6400 0.6100 0.6300 35,527 -0.03(-4.55%)
Aug 21, 2023 0.6300 0.6600 0.6300 0.6600 3,433 +0.01(+1.54%)
Aug 18, 2023 0.6300 0.6500 0.6300 0.6500 7,615 +0.01(+1.56%)
Aug 17, 2023 0.6400 0.6400 0.6400 0.6400 9,622 +0.00(+0.00%)
Aug 16, 2023 0.6100 0.6500 0.5800 0.6400 108,314 +0.03(+4.92%)
Aug 15, 2023 0.6700 0.6700 0.6000 0.6100 116,475 -0.08(-11.59%)
Aug 14, 2023 0.6900 0.7100 0.6900 0.6900 33,500 +0.03(+4.55%)
Aug 11, 2023 0.6600 0.6600 0.6600 0.6600 570 +0.01(+1.54%)
Aug 10, 2023 0.6600 0.6600 0.6500 0.6500 15,000 -0.01(-1.52%)
Aug 09, 2023 0.6600 0.6700 0.6600 0.6600 12,008 -0.04(-5.71%)
Aug 08, 2023 0.6700 0.7000 0.6700 0.7000 1,500 +0.04(+6.06%)
Aug 04, 2023 0.6600 0 +0.01(+1.54%)
Aug 03, 2023 0.6600 0.6800 0.6500 0.6500 11,000 -0.02(-2.99%)
Aug 02, 2023 0.7000 0.7000 0.6700 0.6700 11,780 -0.01(-1.47%)
Aug 01, 2023 0.7300 0.7300 0.6800 0.6800 20,500 -0.03(-4.23%)
Jul 31, 2023 0.7200 0.7200 0.7000 0.7100 9,514 +0.00(+0.00%)
Jul 28, 2023 0.7100 0.7100 0.7100 0.7100 1,000 +0.01(+1.43%)
Jul 27, 2023 0.7000 0.7000 0.7000 0.7000 1,686 -0.01(-1.41%)
Jul 26, 2023 0.7000 0.7100 0.6900 0.7100 12,750 +0.00(+0.00%)
Jul 21, 2023 0.7100 106 -0.01(-1.39%)
Jul 20, 2023 0.7200 0.7200 0.7200 0.7200 1,200 +0.00(+0.00%)
Jul 19, 2023 0.7000 0.7200 0.7000 0.7200 4,500 +0.03(+4.35%)
Jul 18, 2023 0.7100 0.7100 0.6900 0.6900 35,383 -0.04(-5.48%)
Jul 17, 2023 0.7300 0.7300 0.7300 0.7300 5,072 +0.00(+0.00%)
Jul 14, 2023 0.7100 0.7300 0.7100 0.7300 6,300 +0.01(+1.39%)
Jul 13, 2023 0.7600 0.7600 0.7200 0.7200 4,010 +0.00(+0.00%)
Jul 12, 2023 0.7200 0.7200 0.7100 0.7200 5,500 -0.03(-4.00%)
Jul 11, 2023 0.7500 0.7500 0.7500 0.7500 2,000 +0.01(+1.35%)
Jul 10, 2023 0.7500 0.7500 0.7300 0.7400 8,600 -0.01(-1.33%)
Jul 07, 2023 0.7600 0.7600 0.7400 0.7500 9,699 +0.00(+0.00%)
Jul 06, 2023 0.7700 0.7800 0.7500 0.7500 20,610 -0.05(-6.25%)
Jul 05, 2023 0.7900 0.8500 0.7900 0.8000 18,951 +0.02(+2.56%)
Jul 04, 2023 0.7800 0.7800 0.7800 0.7800 11,018 +0.04(+5.41%)
Jun 30, 2023 0.7400 0 -0.04(-5.13%)
Jun 29, 2023 0.7500 0.7800 0.7500 0.7800 5,667 +0.02(+2.63%)
Jun 28, 2023 0.7200 0.7600 0.7200 0.7600 15,100 +0.01(+1.33%)
Jun 27, 2023 0.7500 0.7600 0.7400 0.7500 12,553 +0.02(+2.74%)
Jun 26, 2023 0.7300 0.7300 0.7300 0.7300 850 +0.02(+2.82%)
Jun 23, 2023 0.7200 0.7200 0.7000 0.7100 6,606 -0.03(-4.05%)
Jun 22, 2023 0.7300 0.7400 0.7300 0.7400 20,950 +0.01(+1.37%)
Jun 21, 2023 0.7700 0.7700 0.7300 0.7300 39,400 -0.04(-5.19%)
Jun 20, 2023 0.7700 0.7700 0.7400 0.7700 6,500 +0.03(+4.05%)
Jun 19, 2023 0.7400 0.7400 0.7400 0.7400 550 -0.02(-2.63%)
Jun 16, 2023 0.7500 0.7600 0.7500 0.7600 2,503 +0.02(+2.70%)
Jun 15, 2023 0.7200 0.7400 0.7200 0.7400 3,105 +0.01(+1.37%)
Jun 14, 2023 0.7300 0.7300 0.7300 0.7300 2,000 +0.02(+2.82%)
Jun 13, 2023 0.7000 0.7500 0.7000 0.7100 11,700 +0.00(+0.00%)
Jun 12, 2023 0.7200 0.7400 0.7100 0.7100 10,225 -0.02(-2.74%)
Jun 09, 2023 0.7000 0.7300 0.7000 0.7300 18,750 +0.03(+4.29%)
Jun 08, 2023 0.7000 0.7000 0.7000 0.7000 11,085 +0.00(+0.00%)
Jun 07, 2023 0.7000 0.7000 0.7000 0.7000 5,571 +0.00(+0.00%)
Jun 06, 2023 0.6900 0.7000 0.6900 0.7000 3,196 +0.01(+1.45%)
Jun 05, 2023 0.6900 0.6900 0.6900 0.6900 1,863 +0.00(+0.00%)
Jun 02, 2023 0.6900 0.7000 0.6800 0.6900 8,050 +0.03(+4.55%)
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.