Advertisement
U.S. markets closed

Trilogy Metals Inc. (TMQ)

NYSE American - NYSE American Delayed Price. Currency in USD
0.5000-0.0088 (-1.73%)
At close: 03:58PM EDT
0.5148 +0.01 (+2.96%)
After hours: 06:22PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.51000.52000.50000.50000.5000127,400
Mar 27, 20240.52000.52000.50000.51000.510064,000
Mar 26, 20240.51000.52000.50000.50000.5000152,300
Mar 25, 20240.50000.51000.48000.50000.500074,800
Mar 22, 20240.48000.51000.47000.49000.4900222,300
Mar 21, 20240.48000.48000.47000.47000.4700105,900
Mar 20, 20240.45000.49000.45000.46000.4600140,100
Mar 19, 20240.47000.49000.45000.45000.450088,500
Mar 18, 20240.46000.49000.45000.47000.4700179,800
Mar 15, 20240.47000.50000.42000.47000.4700386,400
Mar 14, 20240.51000.51000.47000.47000.4700128,000
Mar 13, 20240.44000.52000.44000.50000.5000435,200
Mar 12, 20240.45000.46000.44000.45000.450024,900
Mar 11, 20240.44000.45000.43000.44000.440069,100
Mar 08, 20240.45000.47000.44000.45000.4500218,300
Mar 07, 20240.47000.47000.44000.44000.440062,200
Mar 06, 20240.45000.46000.43000.45000.450048,400
Mar 05, 20240.43000.46000.42000.45000.4500335,500
Mar 04, 20240.44000.46000.43000.44000.4400478,600
Mar 01, 20240.44000.46000.43000.44000.440056,200
Feb 29, 20240.43000.44000.43000.43000.430060,400
Feb 28, 20240.43000.44000.43000.43000.430041,100
Feb 27, 20240.43000.45000.43000.43000.430026,700
Feb 26, 20240.45000.45000.43000.43000.430085,300
Feb 23, 20240.45000.45000.44000.44000.440021,800
Feb 22, 20240.44000.45000.44000.45000.450086,800
Feb 21, 20240.46000.46000.44000.44000.440061,600
Feb 20, 20240.45000.46000.44000.44000.440050,400
Feb 16, 20240.45000.46000.44000.45000.450097,100
Feb 15, 20240.45000.47000.45000.46000.4600118,300
Feb 14, 20240.45000.46000.44000.44000.4400338,900
Feb 13, 20240.47000.47000.44000.45000.4500192,100
Feb 12, 20240.47000.50000.46000.46000.4600178,900
Feb 09, 20240.50000.51000.47000.47000.4700208,800
Feb 08, 20240.53000.53000.49000.49000.490057,000
Feb 07, 20240.51000.55000.50000.50000.5000130,800
Feb 06, 20240.54000.58000.50000.51000.510093,400
Feb 05, 20240.51000.56000.50000.51000.510079,600
Feb 02, 20240.55000.55000.50000.51000.510040,100
Feb 01, 20240.57000.57000.53000.53000.530090,600
Jan 31, 20240.61000.61000.55000.56000.5600322,700
Jan 30, 20240.56000.61000.53000.61000.61001,028,000
Jan 29, 20240.51000.61000.49000.60000.6000682,900
Jan 26, 20240.49000.51000.46000.50000.5000425,700
Jan 25, 20240.45000.49000.43000.48000.4800635,900
Jan 24, 20240.45000.47000.45000.45000.4500366,000
Jan 23, 20240.44000.45000.44000.45000.4500197,300
Jan 22, 20240.46000.46000.44000.44000.4400525,300
Jan 19, 20240.45000.46000.45000.45000.4500139,700
Jan 18, 20240.45000.46000.45000.45000.4500103,800
Jan 17, 20240.46000.46000.45000.45000.4500116,300
Jan 16, 20240.46000.47000.45000.45000.4500186,800
Jan 12, 20240.44000.45000.44000.44000.4400249,600
Jan 11, 20240.46000.46000.44000.44000.4400175,100
Jan 10, 20240.46000.46000.45000.46000.4600219,700
Jan 09, 20240.46000.46000.45000.46000.4600109,900
Jan 08, 20240.45000.46000.45000.46000.4600161,000
Jan 05, 20240.43000.45000.43000.45000.4500219,800
Jan 04, 20240.44000.44000.44000.44000.4400106,400
Jan 03, 20240.43000.44000.43000.44000.440092,200
Jan 02, 20240.44000.44000.43000.43000.4300118,000
Dec 29, 20230.43000.44000.42000.43000.4300402,200
Dec 28, 20230.42000.44000.42000.43000.4300104,600
Dec 27, 20230.43000.44000.42000.43000.4300787,500
Dec 26, 20230.43000.44000.43000.44000.440082,700
Dec 22, 20230.44000.45000.43000.44000.4400171,600
Dec 21, 20230.44000.44000.43000.44000.4400226,900
Dec 20, 20230.44000.44000.43000.44000.4400201,100
Dec 19, 20230.43000.44000.43000.44000.4400765,800
Dec 18, 20230.42000.44000.41000.43000.4300521,100
Dec 15, 20230.43000.44000.42000.44000.4400120,200
Dec 14, 20230.42000.44000.40000.42000.4200243,900
Dec 13, 20230.40000.40000.39000.40000.4000230,900
Dec 12, 20230.41000.42000.39000.40000.4000484,300
Dec 11, 20230.43000.43000.41000.42000.4200167,900
Dec 08, 20230.43000.43000.42000.42000.4200204,100
Dec 07, 20230.43000.44000.43000.43000.4300151,600
Dec 06, 20230.42000.44000.42000.43000.4300323,300
Dec 05, 20230.43000.44000.41000.42000.4200612,700
Dec 04, 20230.44000.45000.41000.44000.44001,997,900
Dec 01, 20230.43000.44000.42000.44000.4400375,400
Nov 30, 20230.43000.43000.41000.43000.4300433,200
Nov 29, 20230.43000.44000.43000.43000.4300129,400
Nov 28, 20230.43000.44000.43000.43000.4300100,100
Nov 27, 20230.43000.44000.43000.43000.4300148,400
Nov 24, 20230.43000.44000.43000.44000.440061,500
Nov 22, 20230.44000.44000.43000.43000.4300114,400
Nov 21, 20230.45000.45000.43000.44000.440093,300
Nov 20, 20230.42000.46000.41000.43000.4300833,900
Nov 17, 20230.47000.47000.44000.44000.440035,400
Nov 16, 20230.45000.45000.44000.44000.440052,800
Nov 15, 20230.45000.45000.44000.45000.450069,800
Nov 14, 20230.50000.50000.44000.44000.440075,900
Nov 13, 20230.45000.45000.43000.44000.440048,800
Nov 10, 20230.45000.45000.44000.45000.450030,900
Nov 09, 20230.44000.45000.43000.45000.450051,600
Nov 08, 20230.45000.46000.44000.44000.440051,400
Nov 07, 20230.45000.45000.45000.45000.450033,000
Nov 06, 20230.45000.46000.44000.45000.450065,300
Nov 03, 20230.46000.46000.44000.45000.450045,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...