Canada markets closed

Trilogy Metals Inc. (TMQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.8300+0.0800 (+10.67%)
At close: 03:49PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.80000.83000.79000.83000.830025,100
Dec 01, 20220.81000.83000.75000.75000.7500334,200
Nov 30, 20220.77000.78000.77000.78000.78003,700
Nov 29, 20220.75000.77000.75000.77000.77002,000
Nov 28, 20220.77000.77000.77000.77000.7700-
Nov 25, 20220.80000.81000.77000.77000.770022,700
Nov 24, 20220.80000.80000.80000.80000.8000-
Nov 23, 20220.80000.80000.80000.80000.8000100
Nov 22, 20220.75000.80000.74000.80000.80008,800
Nov 21, 20220.75000.75000.75000.75000.75001,200
Nov 18, 20220.75000.75000.72000.72000.720024,400
Nov 17, 20220.78000.78000.78000.78000.7800-
Nov 16, 20220.79000.79000.78000.78000.78006,300
Nov 15, 20220.77000.79000.77000.79000.79006,800
Nov 14, 20220.79000.81000.76000.76000.760090,600
Nov 11, 20220.79000.79000.78000.78000.78005,500
Nov 10, 20220.72000.78000.72000.77000.770026,200
Nov 09, 20220.81000.81000.72000.72000.72005,700
Nov 08, 20220.79000.83000.79000.82000.820020,100
Nov 07, 20220.76000.77000.72000.77000.770023,000
Nov 04, 20220.75000.75000.70000.72000.720043,300
Nov 03, 20220.80000.80000.74000.74000.740010,500
Nov 02, 20220.77000.77000.77000.77000.7700700
Nov 01, 20220.78000.78000.78000.78000.7800700
Oct 31, 20220.78000.79000.75000.75000.75005,800
Oct 28, 20220.78000.78000.76000.77000.770015,700
Oct 27, 20220.76000.77000.76000.76000.76006,500
Oct 26, 20220.76000.78000.75000.77000.770017,000
Oct 25, 20220.79000.80000.78000.78000.780016,600
Oct 24, 20220.80000.82000.80000.82000.820036,400
Oct 21, 20220.80000.80000.80000.80000.8000900
Oct 20, 20220.80000.80000.80000.80000.80001,300
Oct 19, 20220.82000.82000.79000.80000.800016,500
Oct 18, 20220.83000.83000.82000.82000.82006,200
Oct 17, 20220.86000.86000.83000.83000.83005,000
Oct 14, 20220.86000.86000.86000.86000.86004,000
Oct 13, 20220.88000.88000.88000.88000.880022,100
Oct 12, 20220.89000.89000.89000.89000.8900-
Oct 11, 20220.93000.94000.88000.89000.890028,100
Oct 07, 20220.93000.93000.93000.93000.93005,200
Oct 06, 20220.95000.95000.94000.94000.94002,600
Oct 05, 20220.90000.94000.88000.94000.94008,500
Oct 04, 20220.92000.94000.87000.92000.920020,900
Oct 03, 20220.83000.88000.83000.88000.88004,700
Sept 30, 20220.80000.82000.79000.81000.810034,000
Sept 29, 20220.80000.84000.78000.80000.800025,200
Sept 28, 20220.80000.84000.80000.84000.84002,100
Sept 27, 20220.80000.80000.77000.77000.77004,000
Sept 26, 20220.81000.81000.81000.81000.81001,300
Sept 23, 20220.77000.81000.75000.80000.800057,900
Sept 22, 20220.79000.83000.79000.83000.830017,700
Sept 21, 20220.78000.82000.78000.82000.82007,700
Sept 20, 20220.80000.81000.80000.81000.81001,500
Sept 19, 20220.81000.82000.79000.81000.810031,900
Sept 16, 20220.87000.87000.81000.86000.860010,900
Sept 15, 20220.81000.83000.81000.82000.82004,600
Sept 14, 20220.84000.85000.82000.82000.82007,800
Sept 13, 20220.85000.85000.85000.85000.85001,500
Sept 12, 20220.88000.88000.85000.85000.85001,900
Sept 09, 20220.88000.88000.86000.86000.860021,000
Sept 08, 20220.87000.88000.87000.88000.880010,000
Sept 07, 20220.87000.89000.86000.89000.890018,300
Sept 06, 20220.84000.86000.83000.86000.86007,500
Sept 02, 20220.88000.88000.83000.85000.850013,500
Sept 01, 20220.85000.86000.84000.86000.86007,000
Aug 31, 20220.82000.87000.82000.84000.84004,900
Aug 30, 20220.82000.82000.81000.81000.81005,000
Aug 29, 20220.85000.85000.82000.82000.82006,500
Aug 26, 20220.88000.89000.88000.89000.89005,500
Aug 25, 20220.91000.92000.88000.88000.880013,200
Aug 24, 20220.82000.93000.82000.93000.93009,300
Aug 23, 20220.88000.88000.84000.86000.860012,200
Aug 22, 20220.85000.88000.82000.88000.880046,000
Aug 19, 20220.85000.87000.85000.87000.87003,100
Aug 18, 20220.85000.85000.85000.85000.85002,000
Aug 17, 20220.90000.90000.86000.86000.86003,600
Aug 16, 20220.89000.89000.88000.89000.89004,200
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...