Skip to main content

Trilogy Metals Inc (NY: TMQ )

0.4520 +0.0020 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.4400 0.4700 0.4386 0.4520 124,788 +0.00(+0.44%)
Jun 18, 2024 0.4510 0.4592 0.4500 0.4500 52,870 -0.01(-2.17%)
Jun 17, 2024 0.4505 0.4626 0.4201 0.4600 65,495 +0.01(+2.11%)
Jun 14, 2024 0.4625 0.4799 0.4500 0.4505 94,502 -0.02(-3.41%)
Jun 13, 2024 0.4724 0.4801 0.4625 0.4664 129,044 -0.02(-4.23%)
Jun 12, 2024 0.4710 0.4899 0.4600 0.4870 118,587 +0.01(+1.67%)
Jun 11, 2024 0.4812 0.4990 0.4790 0.4790 58,422 -0.00(-0.62%)
Jun 10, 2024 0.4870 0.5020 0.4800 0.4820 100,604 -0.01(-2.27%)
Jun 07, 2024 0.4950 0.5019 0.4899 0.4932 97,981 -0.00(-0.36%)
Jun 06, 2024 0.4844 0.4990 0.4810 0.4950 79,612 +0.01(+3.00%)
Jun 05, 2024 0.4805 0.4995 0.4805 0.4806 137,185 -0.01(-1.72%)
Jun 04, 2024 0.4910 0.5008 0.4805 0.4890 171,570 +0.00(+0.82%)
Jun 03, 2024 0.4940 0.5125 0.4850 0.4850 245,047 -0.02(-3.58%)
May 31, 2024 0.5145 0.5145 0.4901 0.5030 108,786 -0.01(-2.22%)
May 30, 2024 0.4975 0.5144 0.4813 0.5144 60,262 +0.01(+1.76%)
May 29, 2024 0.5000 0.5115 0.4805 0.5055 54,534 +0.01(+1.10%)
May 28, 2024 0.5000 0.5098 0.4900 0.5000 134,674 +0.01(+1.01%)
May 24, 2024 0.5000 0.5100 0.4920 0.4950 97,101 +0.01(+1.29%)
May 23, 2024 0.4805 0.5100 0.4800 0.4887 92,668 +0.01(+1.58%)
May 22, 2024 0.5133 0.5230 0.4805 0.4811 123,862 -0.03(-6.04%)
May 21, 2024 0.5001 0.5255 0.4941 0.5120 178,993 -0.01(-2.57%)
May 20, 2024 0.4800 0.5255 0.4805 0.5255 113,801 +0.05(+10.63%)
May 17, 2024 0.5075 0.5250 0.4736 0.4750 1,127,248 -0.03(-5.00%)
May 16, 2024 0.5500 0.5761 0.5000 0.5000 485,891 -0.03(-5.66%)
May 15, 2024 0.5300 0.5600 0.5031 0.5300 520,413 +0.00(+0.00%)
May 14, 2024 0.5400 0.5400 0.4834 0.5300 543,916 -0.02(-2.91%)
May 13, 2024 0.4044 0.5500 0.3960 0.5459 1,004,023 +0.14(+34.19%)
May 10, 2024 0.4000 0.4076 0.3865 0.4068 186,404 -0.00(-0.78%)
May 09, 2024 0.4000 0.4100 0.3900 0.4100 126,825 +0.01(+2.45%)
May 08, 2024 0.4058 0.4162 0.4000 0.4002 37,854 -0.01(-1.38%)
May 07, 2024 0.3900 0.4166 0.3900 0.4058 73,178 +0.01(+1.70%)
May 06, 2024 0.3990 0.4129 0.3990 0.3990 120,509 -0.00(-0.35%)
May 03, 2024 0.4184 0.4184 0.3980 0.4004 175,496 -0.01(-3.07%)
May 02, 2024 0.4072 0.4183 0.4050 0.4131 82,589 +0.01(+2.10%)
May 01, 2024 0.4021 0.4092 0.3965 0.4046 29,817 +0.00(+0.60%)
Apr 30, 2024 0.4000 0.4096 0.3911 0.4022 108,738 -0.02(-3.87%)
Apr 29, 2024 0.4000 0.4197 0.3940 0.4184 93,176 +0.01(+2.05%)
Apr 26, 2024 0.4113 0.4290 0.4050 0.4100 169,293 -0.01(-3.39%)
Apr 25, 2024 0.4159 0.4285 0.4056 0.4244 155,517 +0.02(+4.56%)
Apr 24, 2024 0.4120 0.4195 0.4000 0.4059 132,363 -0.01(-3.29%)
Apr 23, 2024 0.4185 0.4290 0.3900 0.4197 755,748 +0.00(+0.29%)
Apr 22, 2024 0.4000 0.4300 0.3920 0.4185 575,864 +0.02(+6.08%)
Apr 19, 2024 0.3872 0.3945 0.3500 0.3945 579,715 +0.02(+5.79%)
Apr 18, 2024 0.3800 0.3853 0.3500 0.3729 553,156 -0.03(-6.80%)
Apr 17, 2024 0.2700 0.4001 0.2501 0.4001 4,079,350 -0.10(-20.44%)
Apr 16, 2024 0.5100 0.5100 0.5020 0.5029 231,379 -0.01(-1.59%)
Apr 15, 2024 0.5600 0.5600 0.5101 0.5110 185,089 -0.02(-3.22%)
Apr 12, 2024 0.5300 0.5686 0.5207 0.5280 638,633 +0.01(+1.30%)
Apr 11, 2024 0.5280 0.5300 0.5101 0.5212 93,726 -0.00(-0.11%)
Apr 10, 2024 0.5000 0.5387 0.4850 0.5218 185,780 +0.02(+4.23%)
Apr 09, 2024 0.5000 0.5075 0.4990 0.5006 61,481 +0.01(+2.50%)
Apr 08, 2024 0.4825 0.5199 0.4758 0.4884 92,150 +0.01(+1.33%)
Apr 05, 2024 0.4805 0.4979 0.4805 0.4820 196,772 -0.02(-3.21%)
Apr 04, 2024 0.5025 0.5300 0.4900 0.4980 298,880 -0.00(-0.80%)
Apr 03, 2024 0.5300 0.5390 0.5002 0.5020 223,458 -0.04(-7.47%)
Apr 02, 2024 0.5150 0.5570 0.5100 0.5425 146,697 +0.03(+6.35%)
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.