Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Trilogy Metals Inc (TSX: TMQ ) 0.8700 +0.0900 (+11.54%) Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%) Oct 18, 2024 0.8800 0.9100 0.8400 0.8700 67,956 +0.09(+11.54%) Oct 17, 2024 0.7600 0.8300 0.7600 0.7800 55,000 +0.05(+6.85%) Oct 16, 2024 0.7000 0.7300 0.7000 0.7300 1,802 +0.05(+7.35%) Oct 15, 2024 0.7500 0.7500 0.6800 0.6800 193,000 -0.01(-1.45%) Oct 11, 2024 0.6900 0 -0.03(-4.17%) Oct 09, 2024 0.7200 0 +0.04(+5.88%) Oct 08, 2024 0.6600 0.6800 0.6600 0.6800 3,027 +0.02(+3.03%) Oct 07, 2024 0.6500 0.6700 0.6200 0.6600 14,626 +0.04(+6.45%) Oct 04, 2024 0.6300 0.6300 0.6200 0.6200 5,130 -0.01(-1.59%) Oct 03, 2024 0.6500 0.6500 0.6300 0.6300 2,500 +0.01(+1.61%) Oct 02, 2024 0.6500 0.6900 0.6100 0.6200 22,900 -0.03(-4.62%) Oct 01, 2024 0.6500 0.6500 0.6500 0.6500 6,380 -0.02(-2.99%) Sep 30, 2024 0.6400 0.6700 0.6400 0.6700 1,595 +0.06(+9.84%) Sep 27, 2024 0.6400 0.6600 0.6100 0.6100 7,608 -0.05(-7.58%) Sep 26, 2024 0.6600 0.6600 0.6600 0.6600 2,320 -0.01(-1.49%) Sep 23, 2024 0.6700 0 +0.01(+1.52%) Sep 20, 2024 0.6600 0.6600 0.6600 0.6600 1,043 +0.00(+0.00%) Sep 19, 2024 0.6600 0.6600 0.6600 0.6600 1,210 +0.00(+0.00%) Sep 18, 2024 0.6900 0.6900 0.6600 0.6600 1,602 -0.03(-4.35%) Sep 17, 2024 0.7000 0.7000 0.6700 0.6900 3,500 +0.01(+1.47%) Sep 16, 2024 0.6800 0.6800 0.6600 0.6800 4,045 -0.02(-2.86%) Sep 12, 2024 0.7000 33 +0.00(+0.00%) Sep 10, 2024 0.7000 0 +0.01(+1.45%) Sep 09, 2024 0.6400 0.7000 0.6400 0.6900 13,400 -0.01(-1.43%) Sep 04, 2024 0.7000 0 +0.00(+0.00%) Sep 03, 2024 0.7300 0.7300 0.7000 0.7000 11,698 +0.00(+0.00%) Aug 28, 2024 0.7000 0 +0.00(+0.00%) Aug 27, 2024 0.7000 0.7000 0.7000 0.7000 500 -0.02(-2.78%) Aug 26, 2024 0.7200 0.7200 0.7200 0.7200 1,585 +0.00(+0.00%) Aug 23, 2024 0.7200 0.7200 0.7200 0.7200 9,470 +0.00(+0.00%) Aug 22, 2024 0.7100 0.7200 0.7100 0.7200 8,500 +0.02(+2.86%) Aug 21, 2024 0.7100 0.7100 0.7000 0.7000 7,000 -0.01(-1.41%) Aug 20, 2024 0.7100 0.7100 0.7100 0.7100 500 +0.00(+0.00%) Aug 19, 2024 0.6900 0.7300 0.6800 0.7100 16,500 -0.01(-1.39%) Aug 16, 2024 0.7000 0.7500 0.6700 0.7200 25,658 +0.05(+7.46%) Aug 15, 2024 0.6800 0.6800 0.6700 0.6700 4,050 -0.01(-1.47%) Aug 14, 2024 0.6700 0.8000 0.6700 0.6800 26,502 +0.03(+4.62%) Aug 13, 2024 0.7300 0.7300 0.6500 0.6500 3,000 -0.11(-14.47%) Aug 12, 2024 0.7700 0.7700 0.7600 0.7600 1,000 -0.02(-2.56%) Aug 08, 2024 0.7800 0 -0.03(-3.70%) Aug 07, 2024 0.8100 0.8100 0.7900 0.8100 10,170 -0.01(-1.22%) Aug 06, 2024 0.8300 0.8300 0.8200 0.8200 6,233 -0.04(-4.65%) Aug 02, 2024 0.8600 0 -0.07(-7.53%) 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.