Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trilogy Metals Inc (TSX: TMQ )

0.6600 -0.0100 (-1.49%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 26, 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 23, 2024 0.6700 0 +0.01(+1.52%)
Sep 20, 2024 0.6600 0.6600 0.6600 0.6600 1,043 +0.00(+0.00%)
Sep 19, 2024 0.6600 0.6600 0.6600 0.6600 1,210 +0.00(+0.00%)
Sep 18, 2024 0.6900 0.6900 0.6600 0.6600 1,602 -0.03(-4.35%)
Sep 17, 2024 0.7000 0.7000 0.6700 0.6900 3,500 +0.01(+1.47%)
Sep 16, 2024 0.6800 0.6800 0.6600 0.6800 4,045 -0.02(-2.86%)
Sep 12, 2024 0.7000 33 +0.00(+0.00%)
Sep 10, 2024 0.7000 0 +0.01(+1.45%)
Sep 09, 2024 0.6400 0.7000 0.6400 0.6900 13,400 -0.01(-1.43%)
Sep 04, 2024 0.7000 0 +0.00(+0.00%)
Sep 03, 2024 0.7300 0.7300 0.7000 0.7000 11,698 +0.00(+0.00%)
Aug 28, 2024 0.7000 0 +0.00(+0.00%)
Aug 27, 2024 0.7000 0.7000 0.7000 0.7000 500 -0.02(-2.78%)
Aug 26, 2024 0.7200 0.7200 0.7200 0.7200 1,585 +0.00(+0.00%)
Aug 23, 2024 0.7200 0.7200 0.7200 0.7200 9,470 +0.00(+0.00%)
Aug 22, 2024 0.7100 0.7200 0.7100 0.7200 8,500 +0.02(+2.86%)
Aug 21, 2024 0.7100 0.7100 0.7000 0.7000 7,000 -0.01(-1.41%)
Aug 20, 2024 0.7100 0.7100 0.7100 0.7100 500 +0.00(+0.00%)
Aug 19, 2024 0.6900 0.7300 0.6800 0.7100 16,500 -0.01(-1.39%)
Aug 16, 2024 0.7000 0.7500 0.6700 0.7200 25,658 +0.05(+7.46%)
Aug 15, 2024 0.6800 0.6800 0.6700 0.6700 4,050 -0.01(-1.47%)
Aug 14, 2024 0.6700 0.8000 0.6700 0.6800 26,502 +0.03(+4.62%)
Aug 13, 2024 0.7300 0.7300 0.6500 0.6500 3,000 -0.11(-14.47%)
Aug 12, 2024 0.7700 0.7700 0.7600 0.7600 1,000 -0.02(-2.56%)
Aug 08, 2024 0.7800 0 -0.03(-3.70%)
Aug 07, 2024 0.8100 0.8100 0.7900 0.8100 10,170 -0.01(-1.22%)
Aug 06, 2024 0.8300 0.8300 0.8200 0.8200 6,233 -0.04(-4.65%)
Aug 02, 2024 0.8600 0 -0.07(-7.53%)
Aug 01, 2024 0.9200 0.9300 0.9000 0.9300 9,000 +0.00(+0.00%)
Jul 31, 2024 0.9400 0.9400 0.9100 0.9300 18,500 -0.01(-1.06%)
Jul 30, 2024 0.9400 0.9400 0.9400 0.9400 1,000 -0.02(-2.08%)
Jul 29, 2024 0.8800 0.9800 0.8800 0.9600 137,366 +0.05(+5.49%)
Jul 26, 2024 0.9400 0.9400 0.8700 0.9100 43,600 +0.00(+0.00%)
Jul 25, 2024 0.8400 0.9200 0.7900 0.9100 118,450 +0.02(+2.25%)
Jul 24, 2024 0.8700 0.9000 0.8300 0.8900 263,085 +0.00(+0.00%)
Jul 23, 2024 0.8700 0.8900 0.8500 0.8900 14,470 -0.01(-1.11%)
Jul 22, 2024 0.8800 0.9000 0.8500 0.9000 28,950 -0.02(-2.17%)
Jul 19, 2024 0.8900 0.9200 0.8800 0.9200 62,000 -0.02(-2.13%)
Jul 18, 2024 0.9100 0.9400 0.9100 0.9400 10,500 +0.05(+5.62%)
Jul 17, 2024 0.9000 0.9000 0.8700 0.8900 26,822 +0.00(+0.00%)
Jul 16, 2024 0.8000 0.9300 0.8000 0.8900 100,488 +0.11(+14.10%)
Jul 15, 2024 0.7700 0.8500 0.7700 0.7800 73,176 +0.02(+2.63%)
Jul 12, 2024 0.7200 0.7600 0.7200 0.7600 27,238 +0.04(+5.56%)
Jul 11, 2024 0.7100 0.7200 0.7100 0.7200 10,868 +0.01(+1.41%)
Jul 10, 2024 0.7000 0.7100 0.7000 0.7100 11,215 +0.01(+1.43%)
Jul 09, 2024 0.7000 0.7000 0.7000 0.7000 11,000 +0.00(+0.00%)
Jul 08, 2024 0.6500 0.7000 0.6500 0.7000 8,500 +0.03(+4.48%)
Jul 05, 2024 0.6600 0.7100 0.6600 0.6700 10,905 +0.02(+3.08%)
Jul 04, 2024 0.6500 0.6500 0.6500 0.6500 505 -0.01(-1.52%)
Jul 03, 2024 0.6400 0.6700 0.6400 0.6600 3,165 +0.00(+0.00%)
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.