Trilogy Metals Inc. (TMQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.5700

+0.0200

(+3.64%)

At close: 03:58PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	0.5300	0.5900	0.5300	0.5700	0.5700	20,000
Apr 19, 2024	0.4500	0.5500	0.4500	0.5500	0.5500	37,000
Apr 18, 2024	0.5200	0.5300	0.4700	0.5100	0.5100	80,000
Apr 17, 2024	0.5200	0.5500	0.3400	0.5300	0.5300	324,000
Apr 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	20,000
Apr 15, 2024	0.7500	0.7500	0.7000	0.7000	0.7000	17,600
Apr 12, 2024	0.7500	0.7700	0.7400	0.7500	0.7500	158,400
Apr 11, 2024	0.7300	0.7600	0.7300	0.7600	0.7600	8,100
Apr 10, 2024	0.7000	0.7400	0.6800	0.7300	0.7300	72,200
Apr 09, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	17,600
Apr 08, 2024	0.6600	0.7000	0.6500	0.6600	0.6600	19,200
Apr 05, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	21,700
Apr 04, 2024	0.6800	0.7100	0.6700	0.6700	0.6700	36,900
Apr 03, 2024	0.7200	0.7200	0.6900	0.6900	0.6900	23,900
Apr 02, 2024	0.7000	0.7400	0.6900	0.7400	0.7400	7,200
Apr 01, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	14,200
Mar 28, 2024	0.7000	0.7100	0.6700	0.6700	0.6700	47,200
Mar 27, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,000
Mar 26, 2024	0.6900	0.7200	0.6700	0.6700	0.6700	24,500
Mar 25, 2024	0.6700	0.6900	0.6700	0.6900	0.6900	11,200
Mar 22, 2024	0.6500	0.6900	0.6500	0.6700	0.6700	14,100
Mar 21, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	1,000
Mar 20, 2024	0.6300	0.6500	0.6300	0.6300	0.6300	11,100
Mar 19, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	13,100
Mar 18, 2024	0.6600	0.6600	0.6100	0.6400	0.6400	60,500
Mar 15, 2024	0.6700	0.6700	0.5700	0.6200	0.6200	37,900
Mar 14, 2024	0.7000	0.7000	0.6600	0.6700	0.6700	20,000
Mar 13, 2024	0.5900	0.7100	0.5900	0.7100	0.7100	26,400
Mar 12, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	2,500
Mar 11, 2024	0.5900	0.6200	0.5900	0.5900	0.5900	5,900
Mar 08, 2024	0.6100	0.6400	0.6100	0.6300	0.6300	23,000
Mar 07, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	2,000
Mar 06, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	300
Mar 05, 2024	0.5900	0.6200	0.5800	0.5800	0.5800	26,800
Mar 04, 2024	0.5800	0.6100	0.5800	0.5900	0.5900	21,300
Mar 01, 2024	0.5900	0.6200	0.5900	0.6200	0.6200	3,800
Feb 29, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	11,100
Feb 28, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 27, 2024	0.5500	0.5800	0.5500	0.5800	0.5800	12,500
Feb 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,700
Feb 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
Feb 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,800
Feb 20, 2024	0.5600	0.6200	0.5600	0.6200	0.6200	13,500
Feb 16, 2024	0.6100	0.6300	0.5700	0.5700	0.5700	24,100
Feb 15, 2024	0.6200	0.6200	0.5700	0.5700	0.5700	3,500
Feb 14, 2024	0.6000	0.6200	0.6000	0.6000	0.6000	28,000
Feb 13, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	3,000
Feb 12, 2024	0.6800	0.6800	0.6300	0.6400	0.6400	12,600
Feb 09, 2024	0.6600	0.6700	0.6400	0.6400	0.6400	13,200
Feb 08, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
Feb 07, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	2,000
Feb 06, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	12,500
Feb 05, 2024	0.7000	0.7400	0.7000	0.7200	0.7200	7,900
Feb 02, 2024	0.7000	0.7000	0.6600	0.6600	0.6600	2,200
Feb 01, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	3,900
Jan 31, 2024	0.7700	0.8200	0.7400	0.7600	0.7600	78,900
Jan 30, 2024	0.7800	0.8200	0.7000	0.8200	0.8200	73,500
Jan 29, 2024	0.6900	0.8000	0.6900	0.7800	0.7800	78,400
Jan 26, 2024	0.6400	0.6700	0.6400	0.6700	0.6700	6,900
Jan 25, 2024	0.6100	0.6400	0.6000	0.6400	0.6400	11,400
Jan 24, 2024	0.6000	0.6300	0.6000	0.6100	0.6100	72,100
Jan 23, 2024	0.5900	0.6200	0.5900	0.6200	0.6200	1,500
Jan 22, 2024	0.5800	0.6100	0.5800	0.6100	0.6100	1,500
Jan 19, 2024	0.6000	0.6100	0.5900	0.5900	0.5900	7,500
Jan 18, 2024	0.5800	0.6100	0.5800	0.6100	0.6100	5,500
Jan 17, 2024	0.6100	0.6200	0.5900	0.5900	0.5900	3,200
Jan 16, 2024	0.6100	0.6100	0.5900	0.6100	0.6100	4,700
Jan 15, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	900
Jan 12, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	3,000
Jan 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Jan 10, 2024	0.5800	0.6100	0.5800	0.6100	0.6100	4,800
Jan 09, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	24,700
Jan 08, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	25,000
Jan 05, 2024	0.5800	0.6100	0.5800	0.6000	0.6000	45,100
Jan 04, 2024	0.5800	0.6000	0.5800	0.5900	0.5900	38,500
Jan 03, 2024	0.5900	0.6000	0.5800	0.6000	0.6000	21,100
Jan 02, 2024	0.5600	0.5900	0.5600	0.5700	0.5700	6,600
Dec 29, 2023	0.5700	0.5900	0.5500	0.5800	0.5800	25,100
Dec 28, 2023	0.5300	0.5800	0.5300	0.5800	0.5800	2,900
Dec 27, 2023	0.5800	0.5900	0.5500	0.5800	0.5800	54,400
Dec 22, 2023	0.5700	0.6000	0.5700	0.6000	0.6000	49,300
Dec 21, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	2,900
Dec 20, 2023	0.5600	0.5700	0.5600	0.5700	0.5700	1,000
Dec 19, 2023	0.5700	0.5800	0.5700	0.5700	0.5700	22,000
Dec 18, 2023	0.5500	0.5600	0.5500	0.5600	0.5600	11,500
Dec 15, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	100
Dec 14, 2023	0.5400	0.5700	0.5400	0.5700	0.5700	28,000
Dec 13, 2023	0.5400	0.5400	0.5300	0.5400	0.5400	11,400
Dec 12, 2023	0.5500	0.5500	0.5200	0.5200	0.5200	40,300
Dec 11, 2023	0.5700	0.5800	0.5700	0.5700	0.5700	24,600
Dec 08, 2023	0.5800	0.5800	0.5700	0.5700	0.5700	9,100
Dec 07, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	1,400
Dec 06, 2023	0.5500	0.5900	0.5500	0.5900	0.5900	2,700
Dec 05, 2023	0.6000	0.6000	0.5500	0.5500	0.5500	60,400
Dec 04, 2023	0.6100	0.6200	0.5700	0.5700	0.5700	8,500
Dec 01, 2023	0.5700	0.6000	0.5700	0.5700	0.5700	46,000
Nov 30, 2023	0.5700	0.5800	0.5500	0.5600	0.5600	29,200
Nov 29, 2023	0.5600	0.6000	0.5600	0.6000	0.6000	39,700
Nov 28, 2023	0.5600	0.5800	0.5600	0.5800	0.5800	2,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7296-0.0006(-0.08%)

CRUDE OIL81.56-0.34(-0.42%)

Bitcoin CAD90,685.32+226.56(+0.25%)

Trilogy Metals Inc. (TMQ.TO)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7296
-0.0006(-0.08%)

CRUDE OIL
81.56
-0.34(-0.42%)

Bitcoin CAD
90,685.32
+226.56(+0.25%)