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

Trilogy Metals Inc (NY: TMQ )

0.5030 -0.0114 (-2.22%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2021 2.130 2.150 2.090 2.110 109,975 -0.04(-1.86%)
Oct 29, 2021 2.160 2.160 2.117 2.150 59,560 -0.01(-0.46%)
Oct 28, 2021 2.130 2.170 2.120 2.160 72,426 +0.02(+0.93%)
Oct 27, 2021 2.190 2.190 2.110 2.140 94,887 -0.03(-1.38%)
Oct 26, 2021 2.150 2.170 68,662 +0.00(+0.00%)
Oct 25, 2021 2.200 2.240 2.150 2.170 110,497 -0.03(-1.36%)
Oct 22, 2021 2.150 2.220 2.150 2.200 183,852 +0.05(+2.33%)
Oct 21, 2021 2.200 2.220 2.130 2.150 91,192 -0.02(-0.92%)
Oct 20, 2021 2.200 2.260 2.170 2.170 144,140 -0.05(-2.25%)
Oct 19, 2021 2.340 2.350 2.170 2.220 166,464 -0.08(-3.48%)
Oct 18, 2021 2.190 2.360 2.180 2.300 379,462 +0.15(+6.98%)
Oct 15, 2021 2.090 2.240 2.060 2.150 545,295 +0.05(+2.38%)
Oct 14, 2021 2.040 2.170 2.000 2.100 473,705 +0.08(+3.96%)
Oct 13, 2021 1.880 2.030 1.860 2.020 234,721 +0.14(+7.45%)
Oct 12, 2021 1.890 1.910 1.851 1.880 109,355 -0.01(-0.53%)
Oct 11, 2021 1.800 1.900 1.800 1.890 204,461 +0.10(+5.59%)
Oct 08, 2021 1.800 1.820 1.755 1.790 143,003 -0.01(-0.56%)
Oct 07, 2021 1.780 1.800 1.710 1.800 79,607 +0.03(+1.69%)
Oct 06, 2021 1.840 1.850 1.700 1.770 463,380 -0.06(-3.28%)
Oct 05, 2021 1.880 1.885 1.820 1.830 117,778 -0.05(-2.66%)
Oct 04, 2021 1.850 1.880 1.802 1.880 175,468 +0.07(+3.87%)
Oct 01, 2021 1.840 1.880 1.760 1.810 128,220 -0.04(-2.16%)
Sep 30, 2021 1.770 1.859 1.750 1.850 267,774 +0.09(+5.11%)
Sep 29, 2021 1.850 1.860 1.751 1.760 148,470 -0.10(-5.38%)
Sep 28, 2021 1.870 1.880 1.806 1.860 182,299 -0.03(-1.59%)
Sep 27, 2021 1.780 1.890 1.780 1.890 144,197 +0.09(+5.00%)
Sep 24, 2021 1.810 1.877 1.770 1.800 194,681 -0.03(-1.64%)
Sep 23, 2021 1.910 1.933 1.800 1.830 163,772 -0.07(-3.68%)
Sep 22, 2021 1.890 1.930 1.861 1.900 65,616 +0.01(+0.53%)
Sep 21, 2021 1.920 1.920 1.790 1.890 177,608 +0.10(+5.59%)
Sep 20, 2021 1.880 1.890 1.790 1.790 253,196 -0.13(-6.77%)
Sep 17, 2021 1.950 1.970 1.900 1.920 151,232 -0.04(-2.04%)
Sep 16, 2021 1.970 2.000 1.920 1.960 128,736 -0.03(-1.51%)
Sep 15, 2021 1.990 2.037 1.980 1.990 126,339 +0.00(+0.00%)
Sep 14, 2021 2.010 2.016 1.970 1.990 80,396 -0.02(-1.00%)
Sep 13, 2021 2.010 2.030 1.970 2.010 180,933 +0.02(+1.01%)
Sep 10, 2021 1.990 2.000 1.980 1.990 91,225 +0.01(+0.51%)
Sep 09, 2021 2.000 2.010 1.970 1.980 87,720 -0.01(-0.50%)
Sep 08, 2021 2.000 2.013 1.950 1.990 200,769 -0.02(-1.00%)
Sep 07, 2021 1.990 2.020 1.980 2.010 133,792 +0.01(+0.50%)
Sep 03, 2021 2.010 2.020 1.970 2.000 94,290 +0.00(+0.00%)
Sep 02, 2021 2.060 2.060 1.960 2.000 80,671 -0.04(-1.96%)
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.