Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Trilogy Metals Inc (NY: TMQ ) 0.5226 +0.0011 (+0.21%) Official Closing Price Updated: 8:00 PM EDT, Jul 11, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 11, 2024 0.5300 0.5400 0.5071 0.5226 221,733 +0.00(+0.21%) Jul 10, 2024 0.5073 0.5251 0.5073 0.5215 39,240 -0.00(-0.29%) Jul 09, 2024 0.5145 0.5230 0.5024 0.5230 99,729 +0.01(+2.55%) Jul 08, 2024 0.4938 0.5149 0.4890 0.5100 80,386 +0.02(+3.60%) Jul 05, 2024 0.5190 0.5200 0.4900 0.4923 155,784 -0.02(-3.28%) Jul 03, 2024 0.5049 0.5090 0.4830 0.5090 30,895 +0.00(+0.89%) Jul 02, 2024 0.5100 0.5100 0.4900 0.5045 117,583 -0.01(-1.56%) Jul 01, 2024 0.5100 0.5250 0.4916 0.5125 127,251 +0.00(+0.69%) Jun 28, 2024 0.4500 0.5200 0.4500 0.5090 283,964 +0.07(+15.50%) Jun 27, 2024 0.4600 0.4650 0.4404 0.4407 51,447 -0.01(-1.39%) Jun 26, 2024 0.4575 0.4674 0.4339 0.4469 31,382 -0.01(-2.32%) Jun 25, 2024 0.5000 0.5000 0.4575 0.4575 39,662 -0.04(-7.39%) Jun 24, 2024 0.4991 0.5100 0.4725 0.4940 67,643 -0.02(-3.98%) Jun 21, 2024 0.4400 0.5145 0.4400 0.5145 172,156 +0.06(+13.83%) Jun 20, 2024 0.4400 0.4700 0.4386 0.4520 124,788 +0.00(+0.44%) Jun 18, 2024 0.4510 0.4592 0.4500 0.4500 52,870 -0.01(-2.17%) Jun 17, 2024 0.4505 0.4626 0.4201 0.4600 65,495 +0.01(+2.11%) Jun 14, 2024 0.4625 0.4799 0.4500 0.4505 94,502 -0.02(-3.41%) Jun 13, 2024 0.4724 0.4801 0.4625 0.4664 129,044 -0.02(-4.23%) Jun 12, 2024 0.4710 0.4899 0.4600 0.4870 118,587 +0.01(+1.67%) Jun 11, 2024 0.4812 0.4990 0.4790 0.4790 58,422 -0.00(-0.62%) Jun 10, 2024 0.4870 0.5020 0.4800 0.4820 100,604 -0.01(-2.27%) Jun 07, 2024 0.4950 0.5019 0.4899 0.4932 97,981 -0.00(-0.36%) Jun 06, 2024 0.4844 0.4990 0.4810 0.4950 79,612 +0.01(+3.00%) Jun 05, 2024 0.4805 0.4995 0.4805 0.4806 137,185 -0.01(-1.72%) Jun 04, 2024 0.4910 0.5008 0.4805 0.4890 171,570 +0.00(+0.82%) Jun 03, 2024 0.4940 0.5125 0.4850 0.4850 245,047 -0.02(-3.58%) May 31, 2024 0.5145 0.5145 0.4901 0.5030 108,786 -0.01(-2.22%) May 30, 2024 0.4975 0.5144 0.4813 0.5144 60,262 +0.01(+1.76%) May 29, 2024 0.5000 0.5115 0.4805 0.5055 54,534 +0.01(+1.10%) May 28, 2024 0.5000 0.5098 0.4900 0.5000 134,674 +0.01(+1.01%) May 24, 2024 0.5000 0.5100 0.4920 0.4950 97,101 +0.01(+1.29%) May 23, 2024 0.4805 0.5100 0.4800 0.4887 92,668 +0.01(+1.58%) May 22, 2024 0.5133 0.5230 0.4805 0.4811 123,862 -0.03(-6.04%) May 21, 2024 0.5001 0.5255 0.4941 0.5120 178,993 -0.01(-2.57%) May 20, 2024 0.4800 0.5255 0.4805 0.5255 113,801 +0.05(+10.63%) May 17, 2024 0.5075 0.5250 0.4736 0.4750 1,127,248 -0.03(-5.00%) May 16, 2024 0.5500 0.5761 0.5000 0.5000 485,891 -0.03(-5.66%) May 15, 2024 0.5300 0.5600 0.5031 0.5300 520,413 +0.00(+0.00%) May 14, 2024 0.5400 0.5400 0.4834 0.5300 543,916 -0.02(-2.91%) May 13, 2024 0.4044 0.5500 0.3960 0.5459 1,004,023 +0.14(+34.19%) May 10, 2024 0.4000 0.4076 0.3865 0.4068 186,404 -0.00(-0.78%) May 09, 2024 0.4000 0.4100 0.3900 0.4100 126,825 +0.01(+2.45%) May 08, 2024 0.4058 0.4162 0.4000 0.4002 37,854 -0.01(-1.38%) May 07, 2024 0.3900 0.4166 0.3900 0.4058 73,178 +0.01(+1.70%) May 06, 2024 0.3990 0.4129 0.3990 0.3990 120,509 -0.00(-0.35%) May 03, 2024 0.4184 0.4184 0.3980 0.4004 175,496 -0.01(-3.07%) May 02, 2024 0.4072 0.4183 0.4050 0.4131 82,589 +0.01(+2.10%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.