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

Trilogy Metals Inc (NY: TMQ )

0.5030 -0.0114 (-2.22%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Jul 03, 2023 0.5935 0.6490 0.5800 0.6390 136,238 +0.05(+7.67%)
Jun 30, 2023 0.5948 0.5950 0.5800 0.5935 65,894 -0.00(-0.24%)
Jun 29, 2023 0.5785 0.5949 0.5700 0.5949 37,303 +0.01(+0.85%)
Jun 28, 2023 0.5530 0.5900 0.5320 0.5899 96,800 +0.01(+1.72%)
Jun 27, 2023 0.5532 0.5800 0.5500 0.5799 63,116 +0.02(+3.57%)
Jun 26, 2023 0.5300 0.5600 0.5300 0.5599 38,485 +0.02(+3.69%)
Jun 23, 2023 0.5408 0.5550 0.5242 0.5400 91,487 -0.01(-1.87%)
Jun 22, 2023 0.5775 0.5799 0.5500 0.5503 156,240 +0.00(+0.04%)
Jun 21, 2023 0.5820 0.5850 0.5500 0.5501 247,603 -0.03(-5.14%)
Jun 20, 2023 0.5800 0.5800 0.5652 0.5799 83,017 -0.00(-0.02%)
Jun 16, 2023 0.5700 0.5800 0.5600 0.5800 76,435 +0.02(+2.65%)
Jun 15, 2023 0.5600 0.5700 0.5483 0.5650 100,845 +0.01(+2.73%)
Jun 14, 2023 0.5600 0.5600 0.5500 0.5500 32,883 -0.01(-1.79%)
Jun 13, 2023 0.5600 0.5600 0.5400 0.5600 81,838 +0.00(+0.13%)
Jun 12, 2023 0.5490 0.5700 0.5490 0.5593 97,213 +0.01(+1.88%)
Jun 09, 2023 0.5200 0.5490 0.5168 0.5490 117,629 +0.02(+4.14%)
Jun 08, 2023 0.5267 0.5300 0.5150 0.5272 62,494 +0.01(+1.23%)
Jun 07, 2023 0.5200 0.5400 0.5100 0.5208 79,221 +0.00(+0.15%)
Jun 06, 2023 0.5300 0.5300 0.5081 0.5200 397,519 +0.01(+1.54%)
Jun 05, 2023 0.5200 0.5213 0.5000 0.5121 61,833 +0.00(+0.49%)
Jun 02, 2023 0.5000 0.5300 0.5000 0.5096 401,450 +0.01(+1.05%)
Jun 01, 2023 0.5000 0.5147 0.5000 0.5043 83,828 +0.01(+2.67%)
May 31, 2023 0.5072 0.5098 0.4910 0.4912 94,334 -0.01(-1.80%)
May 30, 2023 0.5200 0.5179 0.4900 0.5002 78,147 -0.00(-0.36%)
May 26, 2023 0.4900 0.5100 0.4820 0.5020 105,394 +0.03(+6.79%)
May 25, 2023 0.5000 0.5058 0.4692 0.4701 751,147 -0.03(-6.48%)
May 24, 2023 0.5800 0.5800 0.4903 0.5027 836,282 -0.05(-8.28%)
May 23, 2023 0.5700 0.5700 0.5352 0.5481 373,842 -0.03(-4.60%)
May 22, 2023 0.5701 0.5800 0.5600 0.5745 270,946 +0.00(+0.77%)
May 19, 2023 0.5822 0.5864 0.5701 0.5701 68,531 +0.00(+0.26%)
May 18, 2023 0.5500 0.5880 0.5500 0.5686 95,413 +0.02(+3.33%)
May 17, 2023 0.5585 0.5700 0.5401 0.5503 166,577 +0.00(+0.33%)
May 16, 2023 0.5500 0.5621 0.5454 0.5485 397,370 -0.01(-1.95%)
May 15, 2023 0.5500 0.5700 0.5500 0.5594 226,198 +0.01(+1.71%)
May 12, 2023 0.5889 0.5889 0.5500 0.5500 383,265 -0.02(-3.03%)
May 11, 2023 0.5900 0.5900 0.5613 0.5672 161,243 -0.02(-3.86%)
May 10, 2023 0.6100 0.6100 0.5800 0.5900 174,242 -0.02(-2.72%)
May 09, 2023 0.6000 0.6199 0.5969 0.6065 57,148 +0.01(+1.00%)
May 08, 2023 0.6470 0.6500 0.6000 0.6005 244,545 +0.00(+0.10%)
May 05, 2023 0.6147 0.6201 0.5935 0.5999 269,575 +0.00(+0.00%)
May 04, 2023 0.6400 0.6400 0.5850 0.5999 429,826 -0.03(-4.79%)
May 03, 2023 0.6300 0.6863 0.6300 0.6301 1,051,912 +0.06(+9.60%)
May 02, 2023 0.5600 0.5900 0.5600 0.5749 167,869 +0.01(+2.44%)
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.