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 (%)
Dec 29, 2023 0.4250 0.4397 0.4150 0.4300 402,236 -0.00(-0.05%)
Dec 28, 2023 0.4200 0.4399 0.4200 0.4302 104,579 +0.00(+0.05%)
Dec 27, 2023 0.4340 0.4400 0.4180 0.4300 787,499 -0.01(-2.05%)
Dec 26, 2023 0.4300 0.4419 0.4300 0.4390 82,683 -0.00(-0.25%)
Dec 22, 2023 0.4350 0.4479 0.4300 0.4401 171,704 +0.01(+1.17%)
Dec 21, 2023 0.4400 0.4400 0.4257 0.4350 226,908 +0.00(+0.00%)
Dec 20, 2023 0.4380 0.4381 0.4250 0.4350 201,138 +0.00(+0.00%)
Dec 19, 2023 0.4250 0.4389 0.4250 0.4350 764,820 +0.01(+2.33%)
Dec 18, 2023 0.4151 0.4390 0.4100 0.4251 521,100 -0.01(-2.30%)
Dec 15, 2023 0.4300 0.4390 0.4195 0.4351 120,239 +0.01(+2.52%)
Dec 14, 2023 0.4190 0.4390 0.4000 0.4244 243,878 +0.03(+6.29%)
Dec 13, 2023 0.4000 0.4001 0.3888 0.3993 228,276 +0.00(+1.09%)
Dec 12, 2023 0.4130 0.4237 0.3900 0.3950 484,266 -0.02(-4.82%)
Dec 11, 2023 0.4250 0.4250 0.4131 0.4150 167,916 -0.01(-1.91%)
Dec 08, 2023 0.4276 0.4276 0.4205 0.4231 204,078 -0.01(-1.38%)
Dec 07, 2023 0.4300 0.4350 0.4262 0.4290 151,592 -0.00(-0.74%)
Dec 06, 2023 0.4230 0.4390 0.4152 0.4322 323,264 +0.02(+4.12%)
Dec 05, 2023 0.4300 0.4400 0.4141 0.4151 612,705 -0.02(-5.68%)
Dec 04, 2023 0.4400 0.4500 0.4100 0.4401 1,997,856 +0.00(+0.94%)
Dec 01, 2023 0.4265 0.4394 0.4197 0.4360 375,597 +0.01(+2.11%)
Nov 30, 2023 0.4265 0.4300 0.4050 0.4270 433,156 -0.00(-0.70%)
Nov 29, 2023 0.4255 0.4389 0.4252 0.4300 129,436 +0.00(+0.00%)
Nov 28, 2023 0.4301 0.4400 0.4252 0.4300 100,103 -0.00(-1.13%)
Nov 27, 2023 0.4300 0.4379 0.4250 0.4349 148,399 -0.00(-0.71%)
Nov 24, 2023 0.4300 0.4397 0.4298 0.4380 61,541 +0.01(+1.84%)
Nov 22, 2023 0.4400 0.4400 0.4251 0.4301 114,353 -0.01(-2.03%)
Nov 21, 2023 0.4544 0.4544 0.4300 0.4390 93,319 +0.01(+2.09%)
Nov 20, 2023 0.4206 0.4551 0.4140 0.4300 833,941 -0.01(-2.49%)
Nov 17, 2023 0.4700 0.4700 0.4401 0.4410 35,353 -0.00(-0.36%)
Nov 16, 2023 0.4450 0.4546 0.4425 0.4426 52,750 -0.01(-1.62%)
Nov 15, 2023 0.4500 0.4500 0.4380 0.4499 69,780 +0.01(+2.18%)
Nov 14, 2023 0.5000 0.4950 0.4351 0.4403 75,922 +0.00(+0.18%)
Nov 13, 2023 0.4450 0.4499 0.4340 0.4395 48,806 -0.01(-1.24%)
Nov 10, 2023 0.4499 0.4499 0.4350 0.4450 30,944 -0.00(-1.09%)
Nov 09, 2023 0.4350 0.4521 0.4326 0.4499 51,630 +0.01(+2.25%)
Nov 08, 2023 0.4500 0.4570 0.4380 0.4400 51,445 -0.01(-2.20%)
Nov 07, 2023 0.4455 0.4500 0.4450 0.4499 33,027 -0.00(-0.02%)
Nov 06, 2023 0.4466 0.4589 0.4410 0.4500 65,336 +0.01(+1.12%)
Nov 03, 2023 0.4599 0.4599 0.4350 0.4450 49,991 -0.00(-0.11%)
Nov 02, 2023 0.4550 0.4599 0.4405 0.4455 40,874 +0.01(+2.89%)
Nov 01, 2023 0.4550 0.4699 0.4311 0.4330 313,389 -0.02(-4.84%)
Oct 31, 2023 0.4551 0.4698 0.4550 0.4550 21,624 -0.01(-1.94%)
Oct 30, 2023 0.4654 0.4699 0.4550 0.4640 56,456 -0.00(-0.79%)
Oct 27, 2023 0.4699 0.4700 0.4654 0.4677 27,466 -0.00(-0.47%)
Oct 26, 2023 0.4660 0.4868 0.4660 0.4699 30,491 -0.01(-1.09%)
Oct 25, 2023 0.4666 0.4950 0.4651 0.4751 45,562 +0.01(+1.63%)
Oct 24, 2023 0.4650 0.4749 0.4650 0.4675 40,882 +0.00(+0.52%)
Oct 23, 2023 0.4650 0.4798 0.4650 0.4651 41,931 -0.00(-1.04%)
Oct 20, 2023 0.4700 0.4799 0.4650 0.4700 61,177 -0.01(-1.05%)
Oct 19, 2023 0.4850 0.4850 0.4654 0.4750 58,940 -0.01(-1.04%)
Oct 18, 2023 0.4700 0.4830 0.4600 0.4800 349,912 +0.00(+1.03%)
Oct 17, 2023 0.4751 0.4800 0.4600 0.4751 65,754 +0.00(+0.00%)
Oct 16, 2023 0.4650 0.4800 0.4650 0.4751 359,077 -0.00(-0.08%)
Oct 13, 2023 0.4800 0.4900 0.4700 0.4755 156,077 +0.00(+0.11%)
Oct 12, 2023 0.4750 0.4800 0.4700 0.4750 87,993 -0.01(-1.04%)
Oct 11, 2023 0.4700 0.4800 0.4700 0.4800 193,906 +0.01(+2.13%)
Oct 10, 2023 0.4650 0.4800 0.4650 0.4700 59,473 -0.01(-2.08%)
Oct 09, 2023 0.4600 0.4800 0.4550 0.4800 67,152 +0.00(+0.46%)
Oct 06, 2023 0.4700 0.4799 0.4600 0.4778 26,434 +0.02(+3.58%)
Oct 05, 2023 0.4700 0.4797 0.4610 0.4613 25,838 -0.00(-0.94%)
Oct 04, 2023 0.4711 0.4799 0.4500 0.4657 133,982 -0.01(-2.98%)
Oct 03, 2023 0.5000 0.4999 0.4798 0.4800 63,181 -0.00(-0.37%)
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.