Trilogy Metals Inc (NY: TMQ )

0.5000 -0.0100 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.5100 0.5200 0.5000 0.5000 127,413 -0.01(-1.73%)
Mar 27, 2024 0.5150 0.5150 0.5000 0.5088 63,977 +0.01(+1.15%)
Mar 26, 2024 0.5100 0.5225 0.4950 0.5030 152,289 +0.01(+1.31%)
Mar 25, 2024 0.4979 0.5099 0.4800 0.4965 74,820 +0.01(+1.41%)
Mar 22, 2024 0.4800 0.5099 0.4674 0.4896 222,304 +0.02(+3.73%)
Mar 21, 2024 0.4840 0.4842 0.4700 0.4720 105,943 +0.01(+1.70%)
Mar 20, 2024 0.4521 0.4899 0.4521 0.4641 140,151 +0.01(+2.68%)
Mar 19, 2024 0.4700 0.4900 0.4511 0.4520 88,476 -0.02(-3.85%)
Mar 18, 2024 0.4600 0.4900 0.4511 0.4701 179,815 +0.00(+0.45%)
Mar 15, 2024 0.4700 0.5000 0.4212 0.4680 386,439 -0.00(-0.64%)
Mar 14, 2024 0.5100 0.5100 0.4680 0.4710 128,022 -0.03(-5.33%)
Mar 13, 2024 0.4400 0.5200 0.4400 0.4975 435,185 +0.05(+10.70%)
Mar 12, 2024 0.4519 0.4572 0.4417 0.4494 23,917 +0.01(+2.14%)
Mar 11, 2024 0.4401 0.4492 0.4332 0.4400 69,147 -0.01(-2.03%)
Mar 08, 2024 0.4450 0.4700 0.4400 0.4491 218,262 +0.00(+1.03%)
Mar 07, 2024 0.4700 0.4699 0.4400 0.4445 62,197 -0.00(-1.00%)
Mar 06, 2024 0.4548 0.4576 0.4330 0.4490 48,405 +0.00(+0.36%)
Mar 05, 2024 0.4300 0.4552 0.4200 0.4474 335,549 +0.01(+1.98%)
Mar 04, 2024 0.4401 0.4600 0.4300 0.4387 478,667 -0.00(-0.30%)
Mar 01, 2024 0.4425 0.4599 0.4310 0.4400 56,211 +0.01(+2.09%)
Feb 29, 2024 0.4252 0.4443 0.4250 0.4310 60,383 +0.01(+1.41%)
Feb 28, 2024 0.4306 0.4378 0.4250 0.4250 41,143 -0.01(-1.30%)
Feb 27, 2024 0.4305 0.4464 0.4300 0.4306 26,659 -0.00(-0.09%)
Feb 26, 2024 0.4500 0.4500 0.4305 0.4310 85,333 -0.01(-2.49%)
Feb 23, 2024 0.4400 0.4539 0.4400 0.4420 21,853 -0.01(-2.64%)
Feb 22, 2024 0.4405 0.4549 0.4360 0.4540 86,827 +0.01(+2.30%)
Feb 21, 2024 0.4625 0.4625 0.4401 0.4438 61,643 +0.00(+0.75%)
Feb 20, 2024 0.4450 0.4600 0.4405 0.4405 49,290 -0.01(-1.87%)
Feb 16, 2024 0.4505 0.4600 0.4405 0.4489 97,197 -0.01(-1.43%)
Feb 15, 2024 0.4479 0.4653 0.4479 0.4554 118,328 +0.02(+3.50%)
Feb 14, 2024 0.4500 0.4600 0.4400 0.4400 338,916 -0.01(-1.15%)
Feb 13, 2024 0.4720 0.4720 0.4402 0.4451 192,090 -0.01(-2.54%)
Feb 12, 2024 0.4705 0.4956 0.4550 0.4567 178,853 -0.02(-3.28%)
Feb 09, 2024 0.5000 0.5099 0.4705 0.4722 208,839 -0.01(-2.74%)
Feb 08, 2024 0.5265 0.5265 0.4855 0.4855 57,035 -0.01(-2.90%)
Feb 07, 2024 0.5100 0.5490 0.5000 0.5000 130,847 -0.01(-1.96%)
Feb 06, 2024 0.5440 0.5760 0.5000 0.5100 93,378 +0.00(+0.20%)
Feb 05, 2024 0.5145 0.5573 0.5005 0.5090 79,575 +0.00(+0.20%)
Feb 02, 2024 0.5531 0.5531 0.4950 0.5080 40,062 -0.02(-3.82%)
Feb 01, 2024 0.5700 0.5750 0.5281 0.5282 90,309 -0.03(-4.91%)
Jan 31, 2024 0.6140 0.6140 0.5502 0.5555 322,668 -0.06(-9.37%)
Jan 30, 2024 0.5580 0.6130 0.5349 0.6129 1,028,021 +0.01(+2.15%)
Jan 29, 2024 0.5100 0.6099 0.4901 0.6000 682,407 +0.10(+19.76%)
Jan 26, 2024 0.4850 0.5100 0.4600 0.5010 425,731 +0.02(+5.05%)
Jan 25, 2024 0.4500 0.4855 0.4299 0.4769 635,893 +0.02(+5.39%)
Jan 24, 2024 0.4525 0.4650 0.4470 0.4525 366,026 +0.00(+0.09%)
Jan 23, 2024 0.4400 0.4521 0.4390 0.4521 197,355 +0.01(+2.98%)
Jan 22, 2024 0.4597 0.4601 0.4390 0.4390 525,269 -0.01(-3.09%)
Jan 19, 2024 0.4500 0.4599 0.4481 0.4530 139,734 -0.00(-0.26%)
Jan 18, 2024 0.4450 0.4561 0.4450 0.4542 103,814 -0.00(-0.02%)
Jan 17, 2024 0.4550 0.4599 0.4455 0.4543 116,260 +0.00(+0.75%)
Jan 16, 2024 0.4600 0.4660 0.4487 0.4509 186,802 +0.01(+1.55%)
Jan 12, 2024 0.4400 0.4528 0.4399 0.4440 250,802 +0.00(+0.23%)
Jan 11, 2024 0.4594 0.4594 0.4380 0.4430 175,147 -0.01(-2.96%)
Jan 10, 2024 0.4600 0.4598 0.4500 0.4565 219,693 +0.00(+0.24%)
Jan 09, 2024 0.4573 0.4599 0.4490 0.4554 109,867 -0.00(-0.42%)
Jan 08, 2024 0.4474 0.4575 0.4470 0.4573 160,998 +0.01(+2.21%)
Jan 05, 2024 0.4340 0.4500 0.4340 0.4474 219,845 +0.01(+1.77%)
Jan 04, 2024 0.4400 0.4446 0.4360 0.4396 106,441 +0.00(+1.03%)
Jan 03, 2024 0.4300 0.4425 0.4251 0.4351 92,181 +0.01(+1.75%)
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.