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

Trilogy Metals Inc (NY: TMQ )

0.4950 +0.0063 (+1.29%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Sep 29, 2023 0.4700 0.5000 0.4700 0.4900 33,878 -0.01(-2.00%)
Sep 28, 2023 0.4900 0.5000 0.4785 0.5000 92,275 +0.01(+2.06%)
Sep 27, 2023 0.4666 0.4900 0.4666 0.4899 45,190 +0.01(+2.08%)
Sep 26, 2023 0.4700 0.4802 0.4600 0.4799 73,735 -0.00(-0.02%)
Sep 25, 2023 0.4800 0.4800 0.4700 0.4800 150,773 +0.01(+2.13%)
Sep 22, 2023 0.4773 0.4800 0.4510 0.4700 62,741 -0.01(-1.61%)
Sep 21, 2023 0.4900 0.4940 0.4651 0.4777 136,638 -0.01(-2.85%)
Sep 20, 2023 0.4700 0.4965 0.4700 0.4917 89,735 +0.01(+1.91%)
Sep 19, 2023 0.5096 0.5096 0.4700 0.4825 63,893 -0.01(-1.93%)
Sep 18, 2023 0.4962 0.5097 0.4911 0.4920 40,335 -0.02(-3.45%)
Sep 15, 2023 0.4946 0.5097 0.4900 0.5096 110,273 +0.03(+6.17%)
Sep 14, 2023 0.4900 0.4913 0.4650 0.4800 81,450 -0.01(-1.80%)
Sep 13, 2023 0.4901 0.4999 0.4801 0.4888 30,060 -0.00(-0.51%)
Sep 12, 2023 0.5050 0.5097 0.4900 0.4913 73,343 -0.01(-2.91%)
Sep 11, 2023 0.5000 0.5090 0.4901 0.5060 117,025 -0.00(-0.73%)
Sep 08, 2023 0.4797 0.5097 0.4704 0.5097 64,702 +0.03(+5.62%)
Sep 07, 2023 0.4740 0.4849 0.4650 0.4826 59,367 +0.01(+2.03%)
Sep 06, 2023 0.4700 0.4898 0.4675 0.4730 150,544 -0.00(-0.42%)
Sep 05, 2023 0.4805 0.5097 0.4711 0.4750 264,282 -0.02(-3.06%)
Sep 01, 2023 0.4840 0.4907 0.4805 0.4900 84,274 +0.00(+0.14%)
Aug 31, 2023 0.4805 0.4977 0.4805 0.4893 48,411 +0.01(+1.94%)
Aug 30, 2023 0.4760 0.4800 0.4760 0.4800 36,895 +0.01(+1.07%)
Aug 29, 2023 0.4550 0.4796 0.4521 0.4749 34,721 +0.01(+3.10%)
Aug 28, 2023 0.4924 0.4924 0.4602 0.4606 81,615 -0.02(-3.84%)
Aug 25, 2023 0.4915 0.4985 0.4616 0.4790 54,175 +0.02(+3.77%)
Aug 24, 2023 0.4965 0.5000 0.4614 0.4616 43,693 -0.03(-5.80%)
Aug 23, 2023 0.4700 0.4900 0.4610 0.4900 72,805 +0.01(+3.09%)
Aug 22, 2023 0.4510 0.4900 0.4510 0.4753 135,321 -0.00(-0.44%)
Aug 21, 2023 0.4900 0.4900 0.4616 0.4774 73,524 -0.01(-1.57%)
Aug 18, 2023 0.4659 0.4850 0.4659 0.4850 113,119 +0.00(+0.62%)
Aug 17, 2023 0.4800 0.4899 0.4690 0.4820 89,330 +0.00(+0.63%)
Aug 16, 2023 0.4730 0.4790 0.4444 0.4790 288,108 +0.03(+6.92%)
Aug 15, 2023 0.5000 0.5200 0.4400 0.4480 376,081 -0.06(-11.81%)
Aug 14, 2023 0.5100 0.5215 0.4901 0.5080 55,059 +0.01(+2.42%)
Aug 11, 2023 0.5100 0.5100 0.4860 0.4960 207,663 -0.00(-0.80%)
Aug 10, 2023 0.5151 0.5151 0.4910 0.5000 80,874 +0.01(+1.03%)
Aug 09, 2023 0.5000 0.5000 0.4890 0.4949 469,187 -0.01(-1.10%)
Aug 08, 2023 0.5234 0.5234 0.4900 0.5004 174,264 -0.02(-4.43%)
Aug 07, 2023 0.5200 0.5299 0.5000 0.5236 72,390 +0.00(+0.89%)
Aug 04, 2023 0.5000 0.5249 0.4950 0.5190 43,485 +0.01(+2.15%)
Aug 03, 2023 0.5065 0.5179 0.4970 0.5081 205,029 +0.00(+0.32%)
Aug 02, 2023 0.5385 0.5385 0.5000 0.5065 85,732 -0.02(-3.52%)
Aug 01, 2023 0.5200 0.5399 0.5168 0.5250 80,816 -0.01(-1.15%)
Jul 31, 2023 0.5315 0.5500 0.5100 0.5311 735,564 -0.00(-0.17%)
Jul 28, 2023 0.5150 0.5400 0.5126 0.5320 66,388 -0.01(-1.41%)
Jul 27, 2023 0.5300 0.5410 0.5252 0.5396 57,875 +0.00(+0.86%)
Jul 26, 2023 0.5300 0.5478 0.5228 0.5350 141,288 -0.01(-1.83%)
Jul 25, 2023 0.5400 0.5500 0.5350 0.5450 81,263 +0.00(+0.22%)
Jul 24, 2023 0.5100 0.5440 0.5100 0.5438 241,224 +0.00(+0.37%)
Jul 21, 2023 0.5400 0.5443 0.5300 0.5418 59,759 +0.01(+2.01%)
Jul 20, 2023 0.5400 0.5499 0.5300 0.5311 91,133 -0.01(-1.65%)
Jul 19, 2023 0.5300 0.5565 0.5264 0.5400 48,951 +0.01(+1.89%)
Jul 18, 2023 0.5333 0.5598 0.5170 0.5300 283,939 -0.01(-1.41%)
Jul 17, 2023 0.5680 0.5680 0.5351 0.5376 112,010 -0.01(-2.25%)
Jul 14, 2023 0.5430 0.5650 0.5430 0.5500 82,639 -0.01(-1.26%)
Jul 13, 2023 0.5700 0.5700 0.5420 0.5570 394,636 +0.01(+1.27%)
Jul 12, 2023 0.5500 0.5650 0.5333 0.5500 99,810 +0.00(+0.00%)
Jul 11, 2023 0.5600 0.5692 0.5400 0.5500 54,024 +0.00(+0.00%)
Jul 10, 2023 0.5500 0.5700 0.5331 0.5500 173,606 -0.01(-0.90%)
Jul 07, 2023 0.5540 0.5695 0.5430 0.5550 79,587 +0.00(+0.04%)
Jul 06, 2023 0.5900 0.6046 0.5540 0.5548 519,949 -0.05(-7.90%)
Jul 05, 2023 0.6410 0.6428 0.5902 0.6024 563,882 -0.04(-5.73%)
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.