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

Trilogy Metals Inc (NY: TMQ )

0.4940 +0.0008 (+0.16%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 10, 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 (%)
Jun 30, 2023 0.5948 0.5950 0.5800 0.5935 65,894 -0.00(-0.24%)
Jun 29, 2023 0.5785 0.5949 0.5700 0.5949 37,303 +0.01(+0.85%)
Jun 28, 2023 0.5530 0.5900 0.5320 0.5899 96,800 +0.01(+1.72%)
Jun 27, 2023 0.5532 0.5800 0.5500 0.5799 63,116 +0.02(+3.57%)
Jun 26, 2023 0.5300 0.5600 0.5300 0.5599 38,485 +0.02(+3.69%)
Jun 23, 2023 0.5408 0.5550 0.5242 0.5400 91,487 -0.01(-1.87%)
Jun 22, 2023 0.5775 0.5799 0.5500 0.5503 156,240 +0.00(+0.04%)
Jun 21, 2023 0.5820 0.5850 0.5500 0.5501 247,603 -0.03(-5.14%)
Jun 20, 2023 0.5800 0.5800 0.5652 0.5799 83,017 -0.00(-0.02%)
Jun 16, 2023 0.5700 0.5800 0.5600 0.5800 76,435 +0.02(+2.65%)
Jun 15, 2023 0.5600 0.5700 0.5483 0.5650 100,845 +0.01(+2.73%)
Jun 14, 2023 0.5600 0.5600 0.5500 0.5500 32,883 -0.01(-1.79%)
Jun 13, 2023 0.5600 0.5600 0.5400 0.5600 81,838 +0.00(+0.13%)
Jun 12, 2023 0.5490 0.5700 0.5490 0.5593 97,213 +0.01(+1.88%)
Jun 09, 2023 0.5200 0.5490 0.5168 0.5490 117,629 +0.02(+4.14%)
Jun 08, 2023 0.5267 0.5300 0.5150 0.5272 62,494 +0.01(+1.23%)
Jun 07, 2023 0.5200 0.5400 0.5100 0.5208 79,221 +0.00(+0.15%)
Jun 06, 2023 0.5300 0.5300 0.5081 0.5200 397,519 +0.01(+1.54%)
Jun 05, 2023 0.5200 0.5213 0.5000 0.5121 61,833 +0.00(+0.49%)
Jun 02, 2023 0.5000 0.5300 0.5000 0.5096 401,450 +0.01(+1.05%)
Jun 01, 2023 0.5000 0.5147 0.5000 0.5043 83,828 +0.01(+2.67%)
May 31, 2023 0.5072 0.5098 0.4910 0.4912 94,334 -0.01(-1.80%)
May 30, 2023 0.5200 0.5179 0.4900 0.5002 78,147 -0.00(-0.36%)
May 26, 2023 0.4900 0.5100 0.4820 0.5020 105,394 +0.03(+6.79%)
May 25, 2023 0.5000 0.5058 0.4692 0.4701 751,147 -0.03(-6.48%)
May 24, 2023 0.5800 0.5800 0.4903 0.5027 836,282 -0.05(-8.28%)
May 23, 2023 0.5700 0.5700 0.5352 0.5481 373,842 -0.03(-4.60%)
May 22, 2023 0.5701 0.5800 0.5600 0.5745 270,946 +0.00(+0.77%)
May 19, 2023 0.5822 0.5864 0.5701 0.5701 68,531 +0.00(+0.26%)
May 18, 2023 0.5500 0.5880 0.5500 0.5686 95,413 +0.02(+3.33%)
May 17, 2023 0.5585 0.5700 0.5401 0.5503 166,577 +0.00(+0.33%)
May 16, 2023 0.5500 0.5621 0.5454 0.5485 397,370 -0.01(-1.95%)
May 15, 2023 0.5500 0.5700 0.5500 0.5594 226,198 +0.01(+1.71%)
May 12, 2023 0.5889 0.5889 0.5500 0.5500 383,265 -0.02(-3.03%)
May 11, 2023 0.5900 0.5900 0.5613 0.5672 161,243 -0.02(-3.86%)
May 10, 2023 0.6100 0.6100 0.5800 0.5900 174,242 -0.02(-2.72%)
May 09, 2023 0.6000 0.6199 0.5969 0.6065 57,148 +0.01(+1.00%)
May 08, 2023 0.6470 0.6500 0.6000 0.6005 244,545 +0.00(+0.10%)
May 05, 2023 0.6147 0.6201 0.5935 0.5999 269,575 +0.00(+0.00%)
May 04, 2023 0.6400 0.6400 0.5850 0.5999 429,826 -0.03(-4.79%)
May 03, 2023 0.6300 0.6863 0.6300 0.6301 1,051,912 +0.06(+9.60%)
May 02, 2023 0.5600 0.5900 0.5600 0.5749 167,869 +0.01(+2.44%)
May 01, 2023 0.5832 0.6000 0.5602 0.5612 121,009 -0.04(-6.42%)
Apr 28, 2023 0.5712 0.6000 0.5712 0.5997 107,967 +0.02(+3.58%)
Apr 27, 2023 0.6000 0.6001 0.5766 0.5790 125,422 -0.01(-1.66%)
Apr 26, 2023 0.5717 0.5935 0.5702 0.5888 61,437 +0.02(+3.01%)
Apr 25, 2023 0.6000 0.6100 0.5642 0.5716 97,041 -0.03(-4.69%)
Apr 24, 2023 0.5900 0.6170 0.5737 0.5997 172,377 +0.03(+5.21%)
Apr 21, 2023 0.6200 0.6200 0.5600 0.5700 131,982 -0.03(-5.00%)
Apr 20, 2023 0.5900 0.6099 0.5801 0.6000 217,187 +0.00(+0.40%)
Apr 19, 2023 0.5715 0.6000 0.5715 0.5976 70,140 +0.01(+2.54%)
Apr 18, 2023 0.6000 0.6174 0.5741 0.5828 71,634 -0.02(-3.06%)
Apr 17, 2023 0.6390 0.6400 0.5986 0.6012 321,856 -0.02(-3.02%)
Apr 14, 2023 0.6200 0.6499 0.6096 0.6199 234,757 +0.00(+0.80%)
Apr 13, 2023 0.6000 0.6300 0.5843 0.6150 268,889 +0.04(+6.48%)
Apr 12, 2023 0.5700 0.6000 0.5600 0.5776 191,884 +0.01(+1.33%)
Apr 11, 2023 0.5800 0.5966 0.5658 0.5700 179,331 +0.00(+0.80%)
Apr 10, 2023 0.5800 0.5800 0.5603 0.5655 67,982 -0.00(-0.09%)
Apr 06, 2023 0.5800 0.5800 0.5470 0.5660 113,645 -0.02(-3.40%)
Apr 05, 2023 0.5889 0.5889 0.5700 0.5859 155,891 -0.00(-0.51%)
Apr 04, 2023 0.5700 0.5982 0.5610 0.5889 369,289 +0.04(+7.64%)
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.