Canada markets closed

Trilogy Metals Inc. (TMQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.8900-0.0200 (-2.20%)
At close: 03:58PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20220.89000.89000.88000.89000.89004,227
Aug 15, 20220.95000.95000.90000.91000.910011,000
Aug 12, 20220.94000.96000.94000.96000.96004,600
Aug 11, 20220.95000.95000.89000.89000.890034,600
Aug 10, 20220.86000.96000.86000.96000.960010,300
Aug 09, 20220.94000.94000.88000.88000.88008,300
Aug 08, 20221.02001.05000.98000.99000.990011,700
Aug 05, 20220.95001.08000.95001.01001.010053,400
Aug 04, 20220.92000.99000.92000.95000.950018,000
Aug 03, 20220.85000.88000.85000.88000.88005,900
Aug 02, 20220.85000.86000.83000.86000.860027,700
Jul 29, 20220.78000.87000.78000.86000.860026,600
Jul 28, 20220.79000.80000.79000.80000.80001,000
Jul 27, 20220.80000.82000.79000.80000.80008,100
Jul 26, 20220.85000.85000.79000.79000.79006,400
Jul 25, 20220.83000.86000.83000.86000.86008,400
Jul 22, 20220.84000.85000.80000.85000.85005,000
Jul 21, 20220.84000.84000.83000.83000.83003,000
Jul 20, 20220.81000.84000.78000.82000.820024,700
Jul 19, 20220.91000.91000.80000.80000.800037,600
Jul 18, 20220.89000.89000.86000.86000.860012,900
Jul 15, 20220.83000.89000.81000.89000.890026,400
Jul 14, 20220.84000.84000.82000.83000.830046,100
Jul 13, 20220.84000.84000.84000.84000.8400-
Jul 12, 20220.85000.90000.83000.84000.84009,300
Jul 11, 20220.88000.88000.85000.87000.870052,600
Jul 08, 20220.86000.95000.84000.91000.910055,800
Jul 07, 20220.83000.91000.83000.84000.840014,600
Jul 06, 20220.92000.98000.83000.83000.830025,600
Jul 05, 20220.98001.00000.92000.92000.920017,300
Jul 04, 20221.00001.10001.00001.03001.03004,800
Jun 30, 20221.06001.06000.97001.04001.040012,000
Jun 29, 20221.04001.06001.00001.06001.060041,400
Jun 28, 20221.06001.07001.01001.01001.010010,500
Jun 27, 20221.08001.08001.07001.07001.07005,300
Jun 24, 20221.10001.13001.07001.08001.08003,800
Jun 23, 20221.11001.11001.07001.09001.090015,400
Jun 22, 20221.10001.16001.10001.15001.150014,300
Jun 21, 20221.12001.14001.06001.08001.08002,000
Jun 20, 20221.15001.15001.10001.10001.10004,200
Jun 17, 20221.15001.15001.11001.12001.12007,600
Jun 16, 20221.11001.11001.08001.11001.11006,500
Jun 15, 20221.20001.21001.05001.11001.110033,500
Jun 14, 20221.08001.15001.08001.14001.140012,000
Jun 13, 20221.18001.18001.04001.04001.040043,700
Jun 10, 20221.23001.25001.22001.25001.25003,400
Jun 09, 20221.28001.28001.24001.24001.24005,000
Jun 08, 20221.27001.30001.27001.30001.30002,000
Jun 07, 20221.27001.30001.26001.26001.26006,300
Jun 06, 20221.33001.33001.29001.29001.2900900
Jun 03, 20221.29001.38001.29001.38001.380033,800
Jun 02, 20221.28001.30001.27001.30001.300027,900
Jun 01, 20221.27001.27001.24001.27001.27005,200
May 31, 20221.25001.25001.22001.22001.22002,800
May 30, 20221.25001.25001.21001.25001.250011,100
May 27, 20221.20001.22001.19001.22001.22001,600
May 26, 20221.19001.20001.19001.20001.20004,300
May 25, 20221.23001.23001.23001.23001.23001,000
May 24, 20221.21001.22001.18001.22001.22002,400
May 20, 20221.21001.22001.21001.22001.22002,600
May 19, 20221.20001.21001.18001.21001.21006,300
May 18, 20221.13001.17001.13001.17001.170011,300
May 17, 20221.13001.14001.12001.14001.14005,500
May 16, 20221.10001.11001.09001.11001.11002,300
May 13, 20221.11001.15001.10001.14001.140017,500
May 12, 20221.18001.18001.11001.11001.110024,800
May 11, 20221.18001.18001.15001.16001.16003,300
May 10, 20221.18001.18001.12001.13001.13008,500
May 09, 20221.23001.23001.15001.15001.150031,800
May 06, 20221.26001.27001.25001.25001.25004,200
May 05, 20221.27001.27001.27001.27001.2700500
May 04, 20221.30001.30001.29001.29001.29002,800
May 03, 20221.30001.30001.29001.29001.29001,800
May 02, 20221.35001.35001.29001.34001.340028,600
Apr 29, 20221.32001.40001.32001.37001.370031,600
Apr 28, 20221.27001.31001.27001.31001.310012,200
Apr 27, 20221.30001.31001.28001.30001.300013,000
Apr 26, 20221.35001.37001.29001.29001.290024,000
Apr 25, 20221.40001.40001.35001.38001.380038,000
Apr 22, 20221.41001.42001.37001.41001.410017,000
Apr 21, 20221.46001.46001.41001.41001.410010,500
Apr 20, 20221.51001.51001.45001.45001.450034,100
Apr 19, 20221.48001.51001.45001.51001.51007,400
Apr 18, 20221.53001.54001.44001.47001.470029,400
Apr 14, 20221.51001.52001.51001.51001.51009,600
Apr 13, 20221.56001.58001.53001.53001.530010,200
Apr 12, 20221.56001.56001.55001.56001.56003,600
Apr 11, 20221.55001.55001.50001.52001.52002,100
Apr 08, 20221.52001.60001.50001.55001.550015,300
Apr 07, 20221.54001.54001.51001.52001.52004,800
Apr 06, 20221.62001.62001.48001.52001.520010,900
Apr 05, 20221.40001.65001.40001.59001.590056,600
Apr 04, 20221.35001.41001.35001.37001.370040,400
Apr 01, 20221.32001.35001.31001.35001.350010,800
Mar 31, 20221.35001.36001.28001.29001.290031,100
Mar 30, 20221.36001.36001.35001.35001.35003,900
Mar 29, 20221.35001.35001.32001.35001.35005,700
Mar 28, 20221.37001.40001.30001.35001.350062,500
Mar 25, 20221.40001.40001.37001.37001.37006,300
Mar 24, 20221.39001.40001.38001.38001.380024,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...