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 (%)
Nov 30, 2022 0.5731 0.5882 0.5551 0.5881 40,989 +0.03(+5.04%)
Nov 29, 2022 0.5500 0.5798 0.5410 0.5599 189,510 +0.00(+0.48%)
Nov 28, 2022 0.5600 0.5601 0.5500 0.5572 133,424 -0.00(-0.50%)
Nov 25, 2022 0.5500 0.5950 0.5500 0.5600 38,571 -0.01(-1.32%)
Nov 23, 2022 0.5800 0.5800 0.5600 0.5675 36,884 -0.01(-2.16%)
Nov 22, 2022 0.5500 0.5900 0.5500 0.5800 219,197 +0.03(+5.44%)
Nov 21, 2022 0.5700 0.5747 0.5500 0.5501 81,351 -0.01(-1.52%)
Nov 18, 2022 0.5733 0.5733 0.5500 0.5586 122,749 -0.01(-2.00%)
Nov 17, 2022 0.5600 0.5750 0.5600 0.5700 48,795 +0.00(+0.00%)
Nov 16, 2022 0.6000 0.6109 0.5675 0.5700 97,956 -0.02(-3.39%)
Nov 15, 2022 0.5800 0.6000 0.5720 0.5900 213,737 +0.01(+1.72%)
Nov 14, 2022 0.5800 0.6099 0.5800 0.5800 182,606 -0.01(-1.02%)
Nov 11, 2022 0.6000 0.6000 0.5700 0.5860 337,791 +0.02(+2.81%)
Nov 10, 2022 0.5762 0.5998 0.5500 0.5700 395,758 +0.02(+3.66%)
Nov 09, 2022 0.6037 0.6123 0.5412 0.5499 128,846 -0.05(-8.35%)
Nov 08, 2022 0.5700 0.6274 0.5700 0.6000 214,959 +0.03(+4.80%)
Nov 07, 2022 0.5300 0.5826 0.5300 0.5725 199,768 +0.03(+6.02%)
Nov 04, 2022 0.5510 0.5760 0.5121 0.5400 593,640 -0.01(-2.00%)
Nov 03, 2022 0.5445 0.5600 0.5445 0.5510 72,498 +0.00(+0.18%)
Nov 02, 2022 0.5700 0.5732 0.5500 0.5500 167,887 -0.03(-5.17%)
Nov 01, 2022 0.5700 0.5859 0.5685 0.5800 578,780 +0.02(+4.00%)
Oct 31, 2022 0.5575 0.5800 0.5575 0.5577 56,929 -0.00(-0.77%)
Oct 28, 2022 0.5600 0.5765 0.5500 0.5620 86,254 +0.00(+0.81%)
Oct 27, 2022 0.5700 0.5869 0.5571 0.5575 113,407 -0.01(-1.36%)
Oct 26, 2022 0.5800 0.5849 0.5500 0.5652 163,092 -0.00(-0.84%)
Oct 25, 2022 0.5900 0.6000 0.5600 0.5700 208,772 -0.03(-4.89%)
Oct 24, 2022 0.6100 0.6200 0.5822 0.5993 122,337 +0.01(+1.49%)
Oct 21, 2022 0.5900 0.6000 0.5900 0.5905 58,183 +0.00(+0.07%)
Oct 20, 2022 0.5800 0.6000 0.5780 0.5901 242,279 +0.00(+0.02%)
Oct 19, 2022 0.6100 0.6100 0.5749 0.5900 79,739 -0.02(-3.23%)
Oct 18, 2022 0.6200 0.6300 0.5800 0.6097 125,995 -0.00(-0.21%)
Oct 17, 2022 0.6500 0.6500 0.6026 0.6110 86,264 -0.01(-1.36%)
Oct 14, 2022 0.6615 0.6615 0.6160 0.6194 98,754 -0.03(-4.71%)
Oct 13, 2022 0.6300 0.6500 0.6200 0.6500 134,641 -0.01(-1.52%)
Oct 12, 2022 0.6700 0.6980 0.6201 0.6600 207,893 +0.02(+2.72%)
Oct 11, 2022 0.6900 0.6900 0.6400 0.6425 89,283 -0.05(-6.87%)
Oct 10, 2022 0.6811 0.7026 0.6645 0.6899 73,952 +0.01(+1.43%)
Oct 07, 2022 0.6900 0.6900 0.6700 0.6802 51,981 -0.02(-2.52%)
Oct 06, 2022 0.6920 0.6990 0.6800 0.6978 74,547 +0.01(+1.13%)
Oct 05, 2022 0.6800 0.6910 0.6474 0.6900 65,897 +0.01(+1.17%)
Oct 04, 2022 0.6700 0.6920 0.6478 0.6820 709,157 +0.03(+4.94%)
Oct 03, 2022 0.6150 0.6500 0.6001 0.6499 53,201 +0.04(+7.10%)
Sep 30, 2022 0.5874 0.6100 0.5670 0.6068 217,310 +0.02(+2.85%)
Sep 29, 2022 0.6222 0.6293 0.5670 0.5900 134,852 -0.04(-6.35%)
Sep 28, 2022 0.5900 0.6300 0.5780 0.6300 198,544 +0.05(+7.69%)
Sep 27, 2022 0.5874 0.6000 0.5653 0.5850 47,943 +0.00(+0.00%)
Sep 26, 2022 0.6000 0.6030 0.5751 0.5850 185,230 -0.00(-0.43%)
Sep 23, 2022 0.5900 0.6072 0.5505 0.5875 586,128 -0.02(-3.00%)
Sep 22, 2022 0.5989 0.6200 0.5803 0.6057 616,237 -0.01(-1.48%)
Sep 21, 2022 0.6095 0.6255 0.5850 0.6148 631,815 +0.01(+1.91%)
Sep 20, 2022 0.6000 0.6250 0.5900 0.6033 203,054 -0.00(-0.13%)
Sep 19, 2022 0.6200 0.6330 0.5900 0.6041 1,237,188 -0.02(-2.44%)
Sep 16, 2022 0.6300 0.6400 0.6165 0.6192 215,145 -0.00(-0.13%)
Sep 15, 2022 0.6300 0.6500 0.6150 0.6200 64,070 -0.02(-2.59%)
Sep 14, 2022 0.6552 0.6596 0.6277 0.6365 146,372 -0.02(-2.60%)
Sep 13, 2022 0.6500 0.6730 0.6401 0.6535 263,074 +0.00(+0.38%)
Sep 12, 2022 0.6899 0.6899 0.6500 0.6510 317,530 -0.01(-2.11%)
Sep 09, 2022 0.6800 0.6800 0.6500 0.6650 138,969 +0.00(+0.00%)
Sep 08, 2022 0.6700 0.6849 0.6580 0.6650 71,716 -0.00(-0.03%)
Sep 07, 2022 0.6770 0.6852 0.6500 0.6652 209,934 +0.01(+0.79%)
Sep 06, 2022 0.6200 0.6646 0.6213 0.6600 105,422 +0.03(+5.05%)
Sep 02, 2022 0.6790 0.6790 0.6200 0.6283 389,015 -0.03(-4.11%)
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.