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

Trilogy Metals Inc (TSX: TMQ )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 31, 2019 3.380 3.380 3.380 0 +0.25(+7.99%)
Dec 30, 2019 3.010 3.140 3.000 3.130 15,550 +0.13(+4.33%)
Dec 27, 2019 2.990 3.020 2.980 3.000 11,400 +0.03(+1.01%)
Dec 24, 2019 2.970 2.970 2.970 0 +0.00(+0.00%)
Dec 23, 2019 3.100 3.110 2.930 2.970 26,885 -0.13(-4.19%)
Dec 20, 2019 3.030 3.190 2.970 3.100 73,747 +0.28(+9.93%)
Dec 19, 2019 2.880 2.880 2.810 2.820 2,893 -0.05(-1.74%)
Dec 18, 2019 2.990 2.990 2.800 2.870 26,512 -0.09(-3.04%)
Dec 17, 2019 2.700 2.990 2.700 2.960 16,714 +0.24(+8.82%)
Dec 16, 2019 3.000 3.000 2.590 2.720 19,946 +0.00(+0.00%)
Dec 13, 2019 2.990 2.990 2.660 2.720 15,669 -0.09(-3.20%)
Dec 12, 2019 2.570 2.810 2.570 2.810 6,344 +0.27(+10.63%)
Dec 11, 2019 2.570 2.590 2.540 2.540 6,249 -0.01(-0.39%)
Dec 10, 2019 2.550 2.590 2.540 2.550 4,040 -0.03(-1.16%)
Dec 09, 2019 2.610 2.620 2.560 2.580 6,507 -0.03(-1.15%)
Dec 06, 2019 2.470 2.610 2.470 2.610 2,906 +0.07(+2.76%)
Dec 05, 2019 2.410 2.540 2.410 2.540 7,750 +0.15(+6.28%)
Dec 04, 2019 2.370 2.390 2.340 2.390 6,906 +0.00(+0.00%)
Dec 03, 2019 2.400 2.400 2.350 2.390 11,000 +0.02(+0.84%)
Dec 02, 2019 2.350 2.440 2.350 2.370 12,153 -0.03(-1.25%)
Nov 29, 2019 2.420 2.440 2.370 2.400 11,519 -0.02(-0.83%)
Nov 27, 2019 2.420 2.420 2.420 0 -0.03(-1.22%)
Nov 26, 2019 2.530 2.570 2.450 2.450 31,980 -0.06(-2.39%)
Nov 25, 2019 2.430 2.560 2.430 2.510 16,534 +0.12(+5.02%)
Nov 22, 2019 2.380 2.420 2.360 2.390 19,502 +0.04(+1.70%)
Nov 21, 2019 2.410 2.480 2.320 2.350 13,920 -0.10(-4.08%)
Nov 20, 2019 2.450 2.520 2.430 2.450 11,000 +0.01(+0.41%)
Nov 19, 2019 2.550 2.560 2.430 2.440 16,817 -0.07(-2.79%)
Nov 18, 2019 2.740 2.740 2.420 2.510 39,615 -0.23(-8.39%)
Nov 15, 2019 2.790 2.790 2.720 2.740 8,479 +0.01(+0.37%)
Nov 14, 2019 2.720 2.860 2.720 2.730 25,017 -0.06(-2.15%)
Nov 13, 2019 2.860 2.860 2.750 2.790 16,725 -0.10(-3.46%)
Nov 12, 2019 2.780 2.990 2.780 2.890 20,300 -0.01(-0.34%)
Nov 11, 2019 3.200 3.200 2.890 2.900 7,091 -0.09(-3.01%)
Nov 08, 2019 3.010 3.010 2.890 2.990 33,522 +0.15(+5.28%)
Nov 07, 2019 3.190 3.250 2.840 2.840 94,180 -0.04(-1.39%)
Nov 06, 2019 2.650 2.900 2.630 2.880 65,510 +0.24(+9.09%)
Nov 05, 2019 2.630 2.650 2.600 2.640 5,971 +0.04(+1.54%)
Nov 04, 2019 2.640 2.640 2.540 2.600 87,064 -0.03(-1.14%)
Nov 01, 2019 2.610 2.640 2.600 2.630 5,200 +0.01(+0.38%)
Oct 31, 2019 2.660 2.750 2.570 2.620 20,600 -0.01(-0.38%)
Oct 30, 2019 2.500 2.670 2.500 2.630 94,799 +0.09(+3.54%)
Oct 29, 2019 2.690 2.700 2.540 2.540 44,299 -0.14(-5.22%)
Oct 28, 2019 2.720 2.720 2.590 2.680 59,717 +0.12(+4.69%)
Oct 25, 2019 2.540 2.570 2.490 2.560 11,533 +0.03(+1.19%)
Oct 24, 2019 2.400 2.540 2.400 2.530 14,022 +0.18(+7.66%)
Oct 23, 2019 2.340 2.430 2.300 2.350 9,505 -0.07(-2.89%)
Oct 22, 2019 2.480 2.480 2.380 2.420 26,482 +0.01(+0.41%)
Oct 21, 2019 2.390 2.440 2.370 2.410 14,802 -0.01(-0.41%)
Oct 18, 2019 2.290 2.460 2.290 2.420 22,634 +0.12(+5.22%)
Oct 17, 2019 2.180 2.310 2.120 2.300 18,447 +0.16(+7.48%)
Oct 16, 2019 2.100 2.170 2.080 2.140 27,900 +0.01(+0.47%)
Oct 15, 2019 2.040 2.130 2.020 2.130 19,586 +0.10(+4.93%)
Oct 11, 2019 2.030 2.030 2.030 0 +0.01(+0.50%)
Oct 10, 2019 2.040 2.040 2.020 2.020 14,913 -0.03(-1.46%)
Oct 09, 2019 2.080 2.080 2.040 2.050 2,500 -0.05(-2.38%)
Oct 08, 2019 2.050 2.110 2.040 2.100 8,613 +0.02(+0.96%)
Oct 07, 2019 2.130 2.130 2.070 2.080 8,350 -0.06(-2.80%)
Oct 04, 2019 2.500 2.500 2.110 2.140 11,990 +0.04(+1.90%)
Oct 03, 2019 2.180 2.180 2.070 2.100 16,750 -0.03(-1.41%)
Oct 02, 2019 2.060 2.200 2.000 2.130 33,645 +0.04(+1.91%)
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.