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

Trilogy Metals Inc (NY: TMQ )

0.4888 -0.0173 (-3.42%)
Streaming Delayed Price Updated: 1:06 PM EDT, Sep 18, 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 17, 2024 0.5200 0.5200 0.4950 0.5061 42,116 -0.00(-0.12%)
Sep 16, 2024 0.4900 0.5080 0.4801 0.5067 53,937 +0.01(+2.55%)
Sep 13, 2024 0.4800 0.5049 0.4800 0.4941 91,669 -0.01(-1.18%)
Sep 12, 2024 0.5022 0.5149 0.4700 0.5000 51,334 -0.00(-0.44%)
Sep 11, 2024 0.5200 0.5200 0.4900 0.5022 239,474 -0.02(-4.16%)
Sep 10, 2024 0.5280 0.5280 0.5136 0.5240 145,624 +0.01(+1.08%)
Sep 09, 2024 0.5120 0.5290 0.5000 0.5184 44,840 -0.00(-0.31%)
Sep 06, 2024 0.5256 0.5389 0.5100 0.5200 131,797 -0.01(-1.14%)
Sep 05, 2024 0.5283 0.5400 0.5120 0.5260 134,261 +0.00(+0.52%)
Sep 04, 2024 0.5400 0.5400 0.5166 0.5233 387,033 +0.01(+1.20%)
Sep 03, 2024 0.5470 0.5470 0.5166 0.5171 230,583 -0.02(-4.24%)
Aug 30, 2024 0.5257 0.5400 0.5240 0.5400 46,277 +0.01(+2.21%)
Aug 29, 2024 0.5250 0.5349 0.5249 0.5283 45,995 +0.00(+0.04%)
Aug 28, 2024 0.5280 0.5400 0.5251 0.5281 48,666 +0.00(+0.02%)
Aug 27, 2024 0.5303 0.5305 0.5280 0.5280 101,596 -0.00(-0.49%)
Aug 26, 2024 0.5374 0.5374 0.5241 0.5306 137,320 -0.00(-0.56%)
Aug 23, 2024 0.5370 0.5370 0.5240 0.5336 67,250 -0.00(-0.80%)
Aug 22, 2024 0.5400 0.5400 0.5240 0.5379 104,510 +0.00(+0.06%)
Aug 21, 2024 0.5365 0.5400 0.5240 0.5376 53,749 +0.00(+0.28%)
Aug 20, 2024 0.5255 0.5400 0.5202 0.5361 41,914 +0.01(+1.17%)
Aug 19, 2024 0.5100 0.5360 0.5101 0.5299 77,815 +0.00(+0.55%)
Aug 16, 2024 0.5400 0.5400 0.4849 0.5270 409,072 -0.01(-2.43%)
Aug 15, 2024 0.5110 0.5444 0.4812 0.5401 211,262 +0.03(+5.90%)
Aug 14, 2024 0.5040 0.6000 0.4710 0.5100 562,335 +0.01(+2.00%)
Aug 13, 2024 0.5451 0.5495 0.4800 0.5000 444,959 -0.05(-9.14%)
Aug 12, 2024 0.5656 0.5698 0.5451 0.5503 149,264 -0.02(-3.46%)
Aug 09, 2024 0.5700 0.5885 0.5690 0.5700 29,048 -0.00(-0.52%)
Aug 08, 2024 0.5740 0.5900 0.5712 0.5730 48,646 -0.01(-0.90%)
Aug 07, 2024 0.5871 0.6400 0.5723 0.5782 118,168 -0.01(-2.48%)
Aug 06, 2024 0.6000 0.6042 0.5801 0.5929 52,597 +0.01(+1.07%)
Aug 05, 2024 0.5928 0.6000 0.5712 0.5866 111,349 -0.04(-5.84%)
Aug 02, 2024 0.6351 0.6600 0.6101 0.6230 225,979 -0.03(-4.30%)
Aug 01, 2024 0.6758 0.6782 0.6500 0.6510 616,864 -0.02(-3.56%)
Jul 31, 2024 0.6828 0.6950 0.6700 0.6750 572,774 -0.01(-2.16%)
Jul 30, 2024 0.6884 0.6998 0.6850 0.6899 264,449 -0.01(-1.44%)
Jul 29, 2024 0.6850 0.7100 0.6500 0.7000 280,516 +0.02(+2.94%)
Jul 26, 2024 0.6985 0.6985 0.6371 0.6800 206,102 +0.00(+0.67%)
Jul 25, 2024 0.6300 0.6755 0.5776 0.6755 901,110 +0.03(+5.05%)
Jul 24, 2024 0.6380 0.6585 0.6200 0.6430 989,481 +0.01(+0.94%)
Jul 23, 2024 0.6400 0.6594 0.6254 0.6370 1,693,908 -0.02(-3.34%)
Jul 22, 2024 0.6699 0.6830 0.6251 0.6590 404,634 -0.02(-2.37%)
Jul 19, 2024 0.6788 0.6788 0.6500 0.6750 577,339 -0.00(-0.37%)
Jul 18, 2024 0.6449 0.6800 0.6210 0.6775 354,579 +0.04(+5.78%)
Jul 17, 2024 0.6800 0.6800 0.6269 0.6405 212,569 -0.02(-3.70%)
Jul 16, 2024 0.5799 0.6700 0.5799 0.6651 959,017 +0.09(+14.69%)
Jul 15, 2024 0.6000 0.6075 0.5712 0.5799 694,258 +0.03(+4.90%)
Jul 12, 2024 0.5300 0.5662 0.5300 0.5528 170,075 +0.03(+5.78%)
Jul 11, 2024 0.5300 0.5400 0.5071 0.5226 221,733 +0.00(+0.21%)
Jul 10, 2024 0.5073 0.5251 0.5073 0.5215 39,240 -0.00(-0.29%)
Jul 09, 2024 0.5145 0.5230 0.5024 0.5230 99,729 +0.01(+2.55%)
Jul 08, 2024 0.4938 0.5149 0.4890 0.5100 80,386 +0.02(+3.60%)
Jul 05, 2024 0.5190 0.5200 0.4900 0.4923 155,784 -0.02(-3.28%)
Jul 03, 2024 0.5049 0.5090 0.4830 0.5090 30,895 +0.00(+0.89%)
Jul 02, 2024 0.5100 0.5100 0.4900 0.5045 117,583 -0.01(-1.56%)
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.