Canada markets closed

Trilogy Metals Inc. (TMQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.9300+0.0100 (+0.52%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20221.92001.93001.80001.93001.930036,418
Jan. 21, 20222.03002.03001.91001.92001.920031,100
Jan. 20, 20222.11002.12001.98002.04002.040033,000
Jan. 19, 20221.98002.09001.91002.09002.090049,700
Jan. 18, 20222.01002.01001.95001.96001.960014,500
Jan. 17, 20222.00002.02002.00002.01002.01006,300
Jan. 14, 20222.03002.03001.96001.99001.990030,800
Jan. 13, 20222.04002.12001.99002.04002.040042,700
Jan. 12, 20222.03002.07002.00002.00002.000028,600
Jan. 11, 20221.99002.06001.95002.05002.050029,900
Jan. 10, 20222.00002.00001.90001.94001.940018,700
Jan. 07, 20221.95002.03001.89002.03002.030011,800
Jan. 06, 20221.97001.97001.93001.93001.930023,600
Jan. 05, 20222.02002.07001.97001.98001.980029,100
Jan. 04, 20222.12002.12002.03002.03002.030013,400
Dec. 31, 20212.02002.12001.82002.12002.1200146,000
Dec. 30, 20212.12002.12002.05002.05002.050015,300
Dec. 29, 20212.13002.18002.02002.13002.130045,500
Dec. 24, 20212.11002.17002.10002.17002.17008,000
Dec. 23, 20212.03002.15001.96002.15002.150041,300
Dec. 22, 20212.06002.06001.95002.04002.040018,900
Dec. 21, 20212.01002.03001.92002.03002.030024,700
Dec. 20, 20211.98002.01001.90001.98001.980020,200
Dec. 17, 20212.05002.05001.92002.01002.010074,200
Dec. 16, 20211.99002.05001.95002.05002.050040,200
Dec. 15, 20212.04002.06001.84001.93001.930046,400
Dec. 14, 20212.11002.13002.01002.07002.070018,000
Dec. 13, 20212.11002.12002.07002.08002.080018,900
Dec. 10, 20212.23002.23002.13002.13002.13002,100
Dec. 09, 20212.21002.21002.14002.15002.150015,600
Dec. 08, 20212.25002.25002.21002.21002.21008,200
Dec. 07, 20212.07002.22002.07002.22002.22008,500
Dec. 06, 20211.99002.07001.99002.07002.070014,400
Dec. 03, 20212.07002.07002.03002.06002.06002,500
Dec. 02, 20212.06002.09002.06002.07002.07001,900
Dec. 01, 20212.22002.26001.97001.99001.990051,200
Nov. 30, 20212.25002.29002.17002.17002.170020,500
Nov. 29, 20212.24002.28002.20002.20002.20006,100
Nov. 26, 20212.31002.34002.20002.34002.340030,300
Nov. 25, 20212.20002.38002.20002.38002.38009,300
Nov. 24, 20212.34002.36002.30002.30002.30004,900
Nov. 23, 20212.36002.36002.31002.34002.340013,700
Nov. 22, 20212.21002.30002.21002.29002.290023,900
Nov. 19, 20212.31002.32002.25002.25002.25009,500
Nov. 18, 20212.40002.41002.30002.33002.330033,400
Nov. 17, 20212.33002.40002.33002.37002.370097,200
Nov. 16, 20212.39002.40002.32002.33002.330013,600
Nov. 15, 20212.42002.42002.34002.37002.370018,800
Nov. 12, 20212.46002.46002.42002.44002.44007,800
Nov. 11, 20212.40002.48002.40002.41002.410018,700
Nov. 10, 20212.44002.44002.38002.38002.38007,900
Nov. 09, 20212.36002.44002.35002.36002.360025,400
Nov. 08, 20212.34002.42002.34002.38002.380013,300
Nov. 05, 20212.38002.43002.38002.38002.380010,600
Nov. 04, 20212.43002.48002.41002.43002.43007,700
Nov. 03, 20212.36002.48002.33002.47002.470023,300
Nov. 02, 20212.50002.52002.32002.32002.320072,300
Nov. 01, 20212.68002.68002.55002.55002.550012,400
Oct. 29, 20212.69002.74002.63002.74002.74006,200
Oct. 28, 20212.65002.69002.63002.69002.690010,000
Oct. 27, 20212.73002.73002.61002.63002.63003,000
Oct. 26, 20212.71002.72002.67002.68002.68005,700
Oct. 25, 20212.79002.79002.66002.69002.690027,800
Oct. 22, 20212.68002.75002.68002.74002.74008,700
Oct. 21, 20212.74002.74002.65002.67002.670010,100
Oct. 20, 20212.71002.78002.67002.68002.680018,900
Oct. 19, 20212.89002.89002.70002.73002.730025,300
Oct. 18, 20212.79002.91002.75002.85002.850040,600
Oct. 15, 20212.61002.77002.58002.67002.670029,600
Oct. 14, 20212.53002.68002.53002.58002.580037,800
Oct. 13, 20212.38002.52002.30002.51002.510027,100
Oct. 12, 20212.30002.38002.30002.33002.330010,400
Oct. 08, 20212.25002.27002.19002.27002.270021,300
Oct. 07, 20212.23002.23002.15002.23002.23007,600
Oct. 06, 20212.30002.30002.14002.23002.230054,000
Oct. 05, 20212.37002.37002.28002.28002.28004,000
Oct. 04, 20212.33002.37002.29002.37002.370012,000
Oct. 01, 20212.37002.39002.30002.30002.30003,000
Sep. 30, 20212.30002.34002.30002.34002.34002,200
Sep. 29, 20212.30002.30002.25002.25002.25007,600
Sep. 28, 20212.31002.37002.31002.33002.330010,300
Sep. 27, 20212.25002.38002.25002.37002.370011,800
Sep. 24, 20212.31002.35002.25002.28002.280010,600
Sep. 23, 20212.46002.46002.27002.29002.290010,100
Sep. 22, 20212.42002.45002.41002.44002.44005,800
Sep. 21, 20212.45002.45002.29002.43002.430010,900
Sep. 20, 20212.40002.40002.30002.31002.310012,600
Sep. 17, 20212.47002.48002.42002.46002.460014,200
Sep. 16, 20212.51002.52002.45002.48002.480019,100
Sep. 15, 20212.56002.56002.51002.51002.51005,400
Sep. 14, 20212.51002.54002.50002.52002.520011,300
Sep. 13, 20212.50002.56002.50002.56002.560046,000
Sep. 10, 20212.50002.52002.50002.52002.52003,100
Sep. 09, 20212.52002.54002.50002.50002.500015,600
Sep. 08, 20212.51002.55002.50002.51002.510058,000
Sep. 07, 20212.51002.55002.51002.55002.550017,200
Sep. 03, 20212.55002.55002.48002.51002.51009,900
Sep. 02, 20212.55002.55002.48002.53002.53003,300
Sep. 01, 20212.58002.58002.54002.58002.58006,300
Aug. 31, 20212.57002.57002.55002.57002.57001,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...