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 (%)
Aug 31, 2021 2.050 2.060 1.990 2.050 73,856 +0.01(+0.49%)
Aug 30, 2021 2.090 2.090 2.000 2.040 117,069 -0.03(-1.45%)
Aug 27, 2021 2.050 2.090 2.025 2.070 76,703 +0.01(+0.49%)
Aug 26, 2021 2.040 2.120 2.040 2.060 120,234 -0.02(-0.96%)
Aug 25, 2021 2.040 2.110 2.020 2.080 82,930 +0.02(+0.97%)
Aug 24, 2021 1.950 2.060 1.950 2.060 346,176 +0.14(+7.29%)
Aug 23, 2021 1.870 2.010 1.870 1.920 152,672 +0.05(+2.67%)
Aug 20, 2021 1.860 1.910 1.850 1.870 94,975 +0.01(+0.54%)
Aug 19, 2021 1.960 1.960 1.830 1.860 151,977 -0.12(-6.06%)
Aug 18, 2021 1.860 2.050 1.850 1.980 538,122 +0.11(+5.88%)
Aug 17, 2021 2.040 2.050 1.850 1.870 278,535 -0.17(-8.33%)
Aug 16, 2021 2.010 2.050 1.986 2.040 295,831 +0.03(+1.49%)
Aug 13, 2021 2.060 2.066 1.990 2.010 153,000 -0.03(-1.47%)
Aug 12, 2021 2.070 2.070 2.020 2.040 70,633 +0.01(+0.49%)
Aug 11, 2021 2.060 2.080 2.020 2.030 195,311 -0.02(-0.98%)
Aug 10, 2021 2.040 2.090 2.030 2.050 121,906 +0.02(+0.99%)
Aug 09, 2021 2.120 2.120 1.960 2.030 424,177 -0.09(-4.25%)
Aug 06, 2021 2.190 2.200 2.094 2.120 147,649 -0.07(-3.20%)
Aug 05, 2021 2.210 2.240 2.171 2.190 71,089 -0.04(-1.79%)
Aug 04, 2021 2.210 2.230 2.190 2.230 88,448 +0.03(+1.36%)
Aug 03, 2021 2.170 2.220 2.160 2.200 72,697 +0.03(+1.38%)
Aug 02, 2021 2.220 2.260 2.160 2.170 101,294 -0.07(-3.13%)
Jul 30, 2021 2.230 2.242 2.180 2.240 57,027 -0.02(-0.88%)
Jul 29, 2021 2.290 2.290 2.165 2.260 167,484 +0.10(+4.63%)
Jul 28, 2021 2.100 2.100 2.080 2.160 136,305 +0.05(+2.37%)
Jul 27, 2021 2.250 2.250 2.100 2.110 176,664 -0.13(-5.80%)
Jul 26, 2021 2.130 2.270 2.120 2.240 213,897 +0.12(+5.66%)
Jul 23, 2021 2.190 2.190 2.100 2.120 159,376 -0.05(-2.30%)
Jul 22, 2021 2.230 2.244 2.170 2.170 164,524 -0.03(-1.36%)
Jul 21, 2021 2.050 2.220 2.040 2.200 274,871 +0.14(+6.80%)
Jul 20, 2021 2.090 2.160 2.050 2.060 296,575 -0.03(-1.44%)
Jul 19, 2021 2.140 2.260 2.070 2.090 905,500 -0.09(-4.13%)
Jul 16, 2021 2.320 2.330 2.155 2.180 293,166 -0.12(-5.22%)
Jul 15, 2021 2.290 2.340 2.280 2.300 66,641 -0.01(-0.43%)
Jul 14, 2021 2.370 2.370 2.300 2.310 293,364 -0.05(-2.12%)
Jul 13, 2021 2.430 2.430 2.320 2.360 272,738 -0.07(-2.88%)
Jul 12, 2021 2.400 2.440 2.367 2.430 104,463 +0.03(+1.25%)
Jul 09, 2021 2.310 2.440 2.300 2.400 152,268 +0.10(+4.35%)
Jul 08, 2021 2.350 2.380 2.250 2.300 484,475 -0.10(-4.17%)
Jul 07, 2021 2.440 2.440 2.320 2.400 186,158 -0.04(-1.64%)
Jul 06, 2021 2.570 2.570 2.420 2.440 215,306 -0.07(-2.79%)
Jul 02, 2021 2.490 2.540 2.460 2.510 201,261 +0.03(+1.21%)
Jul 01, 2021 2.530 2.530 2.430 2.480 122,841 -0.03(-1.20%)
Jun 30, 2021 2.450 2.520 2.450 2.510 170,603 +0.05(+2.03%)
Jun 29, 2021 2.530 2.550 2.453 2.460 117,220 -0.07(-2.77%)
Jun 28, 2021 2.500 2.638 2.500 2.530 444,086 +0.03(+1.20%)
Jun 25, 2021 2.580 2.580 2.490 2.500 201,367 -0.06(-2.34%)
Jun 24, 2021 2.450 2.590 2.445 2.560 309,573 +0.15(+6.22%)
Jun 23, 2021 2.540 2.610 2.410 2.410 374,280 -0.13(-5.12%)
Jun 22, 2021 2.400 2.540 2.320 2.540 517,024 +0.16(+6.72%)
Jun 21, 2021 2.420 2.430 2.340 2.380 425,665 -0.05(-2.06%)
Jun 18, 2021 2.430 2.480 2.400 2.430 252,044 -0.01(-0.41%)
Jun 17, 2021 2.590 2.640 2.430 2.440 444,433 -0.16(-6.15%)
Jun 16, 2021 2.600 2.700 2.600 2.600 218,931 -0.03(-1.14%)
Jun 15, 2021 2.750 2.750 2.570 2.630 449,172 -0.15(-5.39%)
Jun 14, 2021 2.820 2.860 2.750 2.780 195,605 -0.08(-2.80%)
Jun 11, 2021 2.900 2.900 2.820 2.860 86,490 -0.01(-0.35%)
Jun 10, 2021 2.850 2.930 2.800 2.870 144,700 +0.00(+0.00%)
Jun 09, 2021 2.860 2.920 2.840 2.870 110,183 +0.01(+0.35%)
Jun 08, 2021 3.000 3.000 2.840 2.860 201,202 -0.13(-4.35%)
Jun 07, 2021 3.000 3.000 2.880 2.990 360,325 +0.00(+0.00%)
Jun 04, 2021 2.870 3.000 2.850 2.990 307,255 +0.15(+5.28%)
Jun 03, 2021 2.950 2.960 2.820 2.840 211,374 -0.15(-5.02%)
Jun 02, 2021 3.030 3.030 2.890 2.990 260,131 -0.02(-0.66%)
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.