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 31, 2021 3.350 3.420 3.300 3.400 6,050 +0.03(+0.89%)
May 28, 2021 3.360 3.380 3.270 3.370 19,200 -0.02(-0.59%)
May 27, 2021 3.170 3.400 3.160 3.390 65,104 +0.22(+6.94%)
May 26, 2021 3.080 3.250 3.060 3.170 37,677 +0.09(+2.92%)
May 25, 2021 3.280 3.280 3.060 3.080 23,406 -0.19(-5.81%)
May 21, 2021 3.270 3.270 3.270 0 -0.04(-1.21%)
May 20, 2021 3.180 3.440 3.180 3.310 88,181 +0.10(+3.12%)
May 19, 2021 3.190 3.280 3.180 3.210 43,593 -0.03(-0.93%)
May 18, 2021 3.280 3.300 3.230 3.240 29,945 -0.08(-2.41%)
May 17, 2021 3.300 3.320 3.180 3.320 56,331 +0.07(+2.15%)
May 14, 2021 2.970 3.250 2.970 3.250 22,536 +0.27(+9.06%)
May 13, 2021 3.150 3.210 2.980 2.980 26,966 -0.14(-4.49%)
May 12, 2021 3.050 3.260 3.040 3.120 47,670 +0.12(+4.00%)
May 11, 2021 2.900 3.020 2.900 3.000 26,611 +0.11(+3.81%)
May 10, 2021 2.950 3.010 2.810 2.890 56,477 -0.03(-1.03%)
May 07, 2021 2.780 2.920 2.730 2.920 49,295 +0.15(+5.42%)
May 06, 2021 2.810 2.810 2.760 2.770 11,791 -0.05(-1.77%)
May 05, 2021 2.770 2.820 2.710 2.820 11,079 +0.07(+2.55%)
May 04, 2021 2.820 2.850 2.710 2.750 29,547 -0.03(-1.08%)
May 03, 2021 2.780 2.800 2.760 2.780 22,513 +0.00(+0.00%)
Apr 30, 2021 2.800 2.800 2.760 2.780 5,195 -0.02(-0.71%)
Apr 29, 2021 2.770 3.050 2.760 2.800 32,501 +0.00(+0.00%)
Apr 28, 2021 2.860 2.870 2.770 2.800 17,783 -0.04(-1.41%)
Apr 27, 2021 2.870 3.010 2.820 2.840 36,357 +0.01(+0.35%)
Apr 26, 2021 2.870 2.920 2.800 2.830 35,020 +0.01(+0.35%)
Apr 23, 2021 2.800 2.860 2.790 2.820 25,517 +0.01(+0.36%)
Apr 22, 2021 2.980 2.980 2.810 2.810 3,120 -0.21(-6.95%)
Apr 21, 2021 2.920 3.040 2.890 3.020 20,404 +0.15(+5.23%)
Apr 20, 2021 2.960 2.960 2.830 2.870 9,809 -0.11(-3.69%)
Apr 19, 2021 3.130 3.130 2.960 2.980 25,860 -0.12(-3.87%)
Apr 16, 2021 3.090 3.110 3.020 3.100 31,113 +0.00(+0.00%)
Apr 15, 2021 3.070 3.120 3.030 3.100 43,821 +0.07(+2.31%)
Apr 14, 2021 2.850 3.080 2.850 3.030 59,869 +0.24(+8.60%)
Apr 13, 2021 2.840 2.850 2.790 2.790 20,209 -0.13(-4.45%)
Apr 12, 2021 2.830 2.920 2.830 2.920 8,901 +0.09(+3.18%)
Apr 09, 2021 2.830 2.870 2.800 2.830 27,186 -0.06(-2.08%)
Apr 08, 2021 2.870 2.910 2.860 2.890 4,066 +0.00(+0.00%)
Apr 07, 2021 2.850 2.900 2.790 2.890 20,538 +0.00(+0.00%)
Apr 06, 2021 3.000 3.250 2.870 2.890 73,685 -0.06(-2.03%)
Apr 05, 2021 2.740 2.950 2.710 2.950 51,529 +0.23(+8.46%)
Apr 01, 2021 2.720 2.720 2.720 0 +0.02(+0.74%)
Mar 31, 2021 2.580 2.730 2.580 2.700 22,249 +0.11(+4.25%)
Mar 30, 2021 2.630 2.630 2.580 2.590 7,637 -0.08(-3.00%)
Mar 29, 2021 2.790 2.790 2.620 2.670 31,951 -0.07(-2.55%)
Mar 26, 2021 2.650 2.750 2.650 2.740 8,983 +0.13(+4.98%)
Mar 25, 2021 2.600 2.640 2.580 2.610 6,700 -0.02(-0.76%)
Mar 24, 2021 2.650 2.680 2.600 2.630 7,201 +0.04(+1.54%)
Mar 23, 2021 2.740 2.740 2.590 2.590 65,329 -0.16(-5.82%)
Mar 22, 2021 2.750 2.810 2.740 2.750 20,199 -0.01(-0.36%)
Mar 19, 2021 2.710 2.790 2.700 2.760 15,050 +0.09(+3.37%)
Mar 18, 2021 2.770 2.780 2.670 2.670 14,480 -0.06(-2.20%)
Mar 17, 2021 2.680 2.760 2.670 2.730 8,579 +0.07(+2.63%)
Mar 16, 2021 2.770 2.770 2.660 2.660 22,395 -0.07(-2.56%)
Mar 15, 2021 2.790 2.790 2.690 2.730 14,098 -0.01(-0.36%)
Mar 12, 2021 2.820 2.820 2.740 2.740 20,775 -0.07(-2.49%)
Mar 11, 2021 2.780 2.830 2.770 2.810 15,805 +0.01(+0.36%)
Mar 10, 2021 2.800 2.840 2.770 2.800 9,553 +0.03(+1.08%)
Mar 09, 2021 2.840 2.840 2.730 2.770 16,174 +0.01(+0.36%)
Mar 08, 2021 2.820 2.900 2.710 2.760 20,644 -0.03(-1.08%)
Mar 05, 2021 2.830 2.910 2.740 2.790 55,366 +0.09(+3.33%)
Mar 04, 2021 2.840 2.840 2.640 2.700 45,333 -0.13(-4.59%)
Mar 03, 2021 2.900 2.900 2.790 2.830 32,340 -0.06(-2.08%)
Mar 02, 2021 2.850 2.890 2.830 2.890 16,913 +0.06(+2.12%)
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.