TMQ - Trilogy Metals Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20201.41001.43001.27001.37001.3700252,700
Mar 27, 20201.25001.40001.19001.37001.3700436,300
Mar 26, 20201.31001.33001.20001.25001.2500149,600
Mar 25, 20201.29001.34001.17001.31001.3100501,300
Mar 24, 20201.18001.29001.14001.27001.2700189,000
Mar 23, 20201.04001.11001.04001.11001.1100259,700
Mar 20, 20201.21001.21001.05001.08001.0800313,900
Mar 19, 20201.17001.25001.03001.20001.2000654,000
Mar 18, 20201.22001.25001.10001.21001.2100372,200
Mar 17, 20201.30001.30001.12001.25001.2500187,900
Mar 16, 20201.11001.34001.08001.28001.2800610,000
Mar 13, 20201.25001.34001.17001.32001.3200721,000
Mar 12, 20201.10001.23001.10001.14001.1400514,100
Mar 11, 20201.15001.23001.13001.17001.1700346,100
Mar 10, 20201.35001.37001.23001.26001.2600618,600
Mar 09, 20201.38001.39001.20001.22001.2200499,700
Mar 06, 20201.51001.55001.45001.48001.4800387,800
Mar 05, 20201.56001.61001.54001.56001.560099,800
Mar 04, 20201.60001.60001.47001.59001.5900286,300
Mar 03, 20201.65001.68001.53001.54001.5400372,800
Mar 02, 20201.56001.61001.51001.59001.59001,465,600
Feb 28, 20201.51001.60001.50001.53001.5300357,300
Feb 27, 20201.69001.74001.54001.60001.6000515,400
Feb 26, 20201.86001.86001.75001.75001.7500231,400
Feb 25, 20201.90001.90001.82001.84001.8400119,100
Feb 24, 20201.83001.93001.77001.87001.8700764,500
Feb 21, 20202.01002.04001.83001.88001.8800296,100
Feb 20, 20202.14002.14002.01002.02002.0200281,300
Feb 19, 20202.13002.19002.08002.14002.1400166,300
Feb 18, 20202.04002.12002.00002.12002.1200165,600
Feb 14, 20202.10002.10002.00002.04002.0400138,200
Feb 13, 20202.10002.19002.00002.04002.0400220,400
Feb 12, 20202.16002.20002.11002.11002.1100114,400
Feb 11, 20202.16002.19002.13002.13002.1300239,400
Feb 10, 20202.17002.24002.13002.16002.1600150,100
Feb 07, 20202.37002.37002.21002.22002.2200352,100
Feb 06, 20202.30002.35002.30002.33002.3300394,100
Feb 05, 20202.22002.36002.22002.32002.3200445,800
Feb 04, 20202.24002.27002.19002.25002.2500170,100
Feb 03, 20202.14002.25002.14002.22002.2200127,100
Jan 31, 20202.16002.25002.14002.14002.1400143,700
Jan 30, 20202.23002.27002.18002.19002.1900214,000
Jan 29, 20202.27002.32002.21002.27002.270092,600
Jan 28, 20202.10002.34002.10002.28002.2800104,900
Jan 27, 20202.15002.16002.00002.15002.1500340,500
Jan 24, 20202.30002.39002.20002.22002.2200205,400
Jan 23, 20202.34002.35002.23002.30002.3000167,500
Jan 22, 20202.63002.63002.35002.36002.3600167,700
Jan 21, 20202.55002.63002.47002.51002.5100261,200
Jan 17, 20202.34002.60002.34002.51002.5100315,700
Jan 16, 20202.31002.34002.24002.34002.3400152,400
Jan 15, 20202.36002.36002.25002.27002.2700126,100
Jan 14, 20202.43002.43002.26002.32002.320093,100
Jan 13, 20202.32002.43002.32002.42002.4200122,100
Jan 10, 20202.22002.37002.22002.36002.3600145,200
Jan 09, 20202.37002.44002.32002.33002.330054,400
Jan 08, 20202.43002.48002.35002.36002.360056,700
Jan 07, 20202.18002.46002.18002.46002.4600165,300
Jan 06, 20202.49002.51002.35002.43002.4300144,600
Jan 03, 20202.68002.68002.45002.49002.4900186,200
Jan 02, 20202.65002.74002.47002.61002.6100227,700
Dec 31, 20192.38002.60002.34002.60002.6000209,400
Dec 30, 20192.30002.40002.30002.39002.3900155,200
Dec 27, 20192.32002.32002.26002.29002.2900103,400
Dec 26, 20192.30002.31002.25002.29002.2900116,900
Dec 24, 20192.20002.27002.11002.25002.250074,900
Dec 23, 20192.32002.37002.22002.26002.2600124,000
Dec 20, 20192.32002.43002.25002.37002.3700539,800
Dec 19, 20192.17002.21002.14002.16002.1600133,100
Dec 18, 20192.26002.28002.13002.19002.1900160,900
Dec 17, 20192.07002.27002.01002.25002.2500244,400
Dec 16, 20192.10002.11001.97002.06002.0600289,900
Dec 13, 20192.09002.16002.02002.05002.0500125,400
Dec 12, 20191.92002.07001.92002.07002.0700254,500
Dec 11, 20191.95001.97001.92001.92001.920059,000
Dec 10, 20191.95001.98001.91001.94001.9400112,900
Dec 09, 20191.96001.98001.93001.95001.950065,400
Dec 06, 20191.95001.96001.91001.96001.960067,700
Dec 05, 20191.81001.92001.81001.92001.920048,100
Dec 04, 20191.78001.82001.77001.81001.810058,100
Dec 03, 20191.80001.81001.76001.79001.790044,100
Dec 02, 20191.79001.84001.77001.77001.770067,900
Nov 29, 20191.79001.84001.76001.80001.800067,700
Nov 27, 20191.85001.88001.81001.82001.820041,100
Nov 26, 20191.87001.93001.84001.85001.850084,800
Nov 25, 20191.81001.93001.81001.88001.8800106,200
Nov 22, 20191.78001.87001.76001.79001.790096,800
Nov 21, 20191.86001.86001.73001.77001.7700119,500
Nov 20, 20191.86001.89001.82001.84001.8400107,100
Nov 19, 20191.92001.93001.84001.84001.840097,100
Nov 18, 20192.06002.08001.84001.91001.9100305,200
Nov 15, 20192.11002.11002.05002.07002.070057,700
Nov 14, 20192.06002.15002.06002.06002.060081,800
Nov 13, 20192.18002.18002.06002.11002.1100122,500
Nov 12, 20192.29002.29002.17002.17002.1700156,100
Nov 11, 20192.34002.35002.18002.18002.180074,000
Nov 08, 20192.23002.27002.18002.25002.2500112,600
Nov 07, 20192.37002.46002.14002.20002.2000520,600
Nov 06, 20191.99002.21001.96002.20002.2000444,300
Nov 05, 20191.98002.02001.97002.01002.0100128,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...