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

Trilogy Metals Inc (NY: TMQ )

0.4750 -0.0250 (-5.00%)
Official Closing Price Updated: 8:00 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 (%)
Jan 31, 2022 1.470 1.560 1.560 170,881 +0.12(+8.33%)
Jan 28, 2022 1.510 1.510 1.450 1.440 179,144 -0.08(-5.26%)
Jan 27, 2022 1.610 1.610 1.490 1.520 145,825 -0.08(-5.00%)
Jan 26, 2022 1.550 1.615 1.520 1.600 229,517 +0.05(+3.23%)
Jan 25, 2022 1.500 1.582 1.490 1.550 125,801 +0.02(+1.31%)
Jan 24, 2022 1.530 1.535 1.420 1.530 442,311 -0.02(-1.29%)
Jan 21, 2022 1.620 1.630 1.510 1.550 350,196 -0.05(-3.13%)
Jan 20, 2022 1.680 1.700 1.590 1.600 223,427 -0.07(-4.19%)
Jan 19, 2022 1.600 1.676 1.530 1.670 300,872 +0.11(+7.05%)
Jan 18, 2022 1.560 1.600 1.550 1.560 213,739 -0.03(-1.89%)
Jan 14, 2022 1.590 0 -0.01(-0.63%)
Jan 13, 2022 1.600 1.700 1.600 1.600 199,341 -0.03(-1.84%)
Jan 12, 2022 1.660 1.670 1.600 1.630 274,024 +0.00(+0.00%)
Jan 11, 2022 1.530 1.640 1.530 1.630 196,537 +0.10(+6.54%)
Jan 10, 2022 1.590 1.590 1.500 1.530 100,597 -0.06(-3.77%)
Jan 07, 2022 1.520 1.610 1.500 1.590 110,467 +0.06(+3.92%)
Jan 06, 2022 1.570 1.580 1.520 1.530 70,305 -0.02(-1.29%)
Jan 05, 2022 1.600 1.637 1.550 1.550 121,925 -0.05(-3.13%)
Jan 04, 2022 1.680 1.680 1.590 1.600 81,737 -0.10(-5.88%)
Jan 03, 2022 1.640 1.700 1.570 1.700 115,360 +0.05(+3.03%)
Dec 31, 2021 1.590 1.670 1.440 1.650 1,377,371 +0.04(+2.48%)
Dec 30, 2021 1.660 1.660 1.595 1.610 140,955 -0.05(-3.01%)
Dec 29, 2021 1.610 1.700 1.570 1.660 316,876 +0.04(+2.47%)
Dec 28, 2021 1.670 1.680 1.600 1.620 141,552 -0.05(-2.99%)
Dec 27, 2021 1.680 1.700 1.650 1.670 62,817 -0.01(-0.60%)
Dec 23, 2021 1.590 1.690 1.520 1.680 396,345 +0.12(+7.69%)
Dec 22, 2021 1.570 1.580 1.510 1.560 186,932 -0.02(-1.27%)
Dec 21, 2021 1.550 1.580 1.490 1.580 313,512 +0.04(+2.60%)
Dec 20, 2021 1.560 1.560 1.470 1.540 167,905 -0.01(-0.65%)
Dec 17, 2021 1.580 1.590 1.480 1.550 667,082 -0.04(-2.52%)
Dec 16, 2021 1.500 1.620 1.500 1.590 563,988 +0.11(+7.43%)
Dec 15, 2021 1.600 1.600 1.413 1.480 734,522 -0.13(-8.07%)
Dec 14, 2021 1.630 1.660 1.550 1.610 268,125 -0.02(-1.23%)
Dec 13, 2021 1.710 1.710 1.610 1.630 132,365 -0.07(-4.12%)
Dec 10, 2021 1.710 1.715 1.690 1.700 84,368 +0.00(+0.00%)
Dec 09, 2021 1.760 1.770 1.690 1.700 252,289 -0.07(-3.95%)
Dec 08, 2021 1.750 1.780 1.740 1.770 118,706 +0.02(+1.14%)
Dec 07, 2021 1.650 1.750 1.628 1.750 171,226 +0.12(+7.36%)
Dec 06, 2021 1.580 1.630 1.560 1.630 85,178 +0.03(+1.87%)
Dec 03, 2021 1.640 1.640 1.560 1.600 97,874 -0.03(-1.84%)
Dec 02, 2021 1.630 1.660 1.602 1.630 126,418 +0.06(+3.82%)
Dec 01, 2021 1.750 1.840 1.530 1.570 405,107 -0.13(-7.65%)
Nov 30, 2021 1.740 1.790 1.700 1.700 161,958 -0.05(-2.86%)
Nov 29, 2021 1.800 1.800 1.730 1.750 164,731 +0.00(+0.00%)
Nov 26, 2021 1.800 1.830 1.720 1.750 228,217 -0.09(-4.89%)
Nov 24, 2021 1.850 1.860 1.810 1.840 81,954 -0.01(-0.54%)
Nov 23, 2021 1.840 1.860 1.810 1.850 115,793 +0.04(+2.21%)
Nov 22, 2021 1.770 1.860 1.750 1.810 143,996 +0.04(+2.26%)
Nov 19, 2021 1.810 1.860 1.770 1.770 107,171 -0.07(-3.80%)
Nov 18, 2021 1.890 1.840 1.820 1.840 163,498 -0.04(-2.13%)
Nov 17, 2021 1.860 1.900 1.850 1.880 193,405 +0.02(+1.08%)
Nov 16, 2021 1.880 1.950 1.850 1.860 128,536 -0.02(-1.06%)
Nov 15, 2021 1.920 1.950 1.870 1.880 157,252 -0.06(-3.09%)
Nov 12, 2021 1.940 1.940 1.920 1.940 171,671 +0.01(+0.52%)
Nov 11, 2021 1.940 1.980 1.910 1.930 427,067 +0.01(+0.52%)
Nov 10, 2021 1.920 1.920 123,503 +0.01(+0.52%)
Nov 09, 2021 1.930 1.950 1.880 1.910 195,906 -0.01(-0.52%)
Nov 08, 2021 1.910 1.950 1.900 1.920 167,520 +0.01(+0.52%)
Nov 05, 2021 1.940 1.968 1.910 1.910 258,033 -0.04(-2.05%)
Nov 04, 2021 1.980 1.990 1.930 1.950 99,099 -0.03(-1.52%)
Nov 03, 2021 1.860 2.020 1.860 1.980 252,680 +0.12(+6.45%)
Nov 02, 2021 2.110 2.110 1.860 1.860 419,977 -0.25(-11.85%)
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.