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 ) 0.5900 +0.0118 (+2.04%) Streaming Delayed Price Updated: 11:02 AM EDT, Aug 8, 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 (%) Aug 07, 2024 0.5871 0.6400 0.5723 0.5782 118,168 -0.01(-2.48%) Aug 06, 2024 0.6000 0.6042 0.5801 0.5929 52,597 +0.01(+1.07%) Aug 05, 2024 0.5928 0.6000 0.5712 0.5866 111,349 -0.04(-5.84%) Aug 02, 2024 0.6351 0.6600 0.6101 0.6230 225,979 -0.03(-4.30%) Aug 01, 2024 0.6758 0.6782 0.6500 0.6510 616,864 -0.02(-3.56%) Jul 31, 2024 0.6828 0.6950 0.6700 0.6750 572,774 -0.01(-2.16%) Jul 30, 2024 0.6884 0.6998 0.6850 0.6899 264,449 -0.01(-1.44%) Jul 29, 2024 0.6850 0.7100 0.6500 0.7000 280,516 +0.02(+2.94%) Jul 26, 2024 0.6985 0.6985 0.6371 0.6800 206,102 +0.00(+0.67%) Jul 25, 2024 0.6300 0.6755 0.5776 0.6755 901,110 +0.03(+5.05%) Jul 24, 2024 0.6380 0.6585 0.6200 0.6430 989,481 +0.01(+0.94%) Jul 23, 2024 0.6400 0.6594 0.6254 0.6370 1,693,908 -0.02(-3.34%) Jul 22, 2024 0.6699 0.6830 0.6251 0.6590 404,634 -0.02(-2.37%) Jul 19, 2024 0.6788 0.6788 0.6500 0.6750 577,339 -0.00(-0.37%) Jul 18, 2024 0.6449 0.6800 0.6210 0.6775 354,579 +0.04(+5.78%) Jul 17, 2024 0.6800 0.6800 0.6269 0.6405 212,569 -0.02(-3.70%) Jul 16, 2024 0.5799 0.6700 0.5799 0.6651 959,017 +0.09(+14.69%) Jul 15, 2024 0.6000 0.6075 0.5712 0.5799 694,258 +0.03(+4.90%) Jul 12, 2024 0.5300 0.5662 0.5300 0.5528 170,075 +0.03(+5.78%) 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%) 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.