Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevali Mining Corp (TSX: TV )

0.2050 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 19, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 19, 2022 0 +0.00(+0.00%)
Aug 18, 2022 0.2000 0.2100 0.2000 0.2025 167,343 -0.00(-1.22%)
Aug 17, 2022 0.2100 0.2100 0.1900 0.2050 1,333,693 -0.01(-4.65%)
Aug 16, 2022 0.2100 0.2550 0.1800 0.2150 3,854,616 -0.25(-53.26%)
Aug 15, 2022 0.4500 0.4900 0.4500 0.4600 119,100 -0.01(-2.13%)
Aug 12, 2022 0.4850 0.4850 0.4450 0.4700 76,200 +0.01(+3.30%)
Aug 11, 2022 0.4950 0.4950 0.4500 0.4550 114,747 -0.03(-7.14%)
Aug 10, 2022 0.4900 0.5000 0.4750 0.4900 92,050 +0.02(+4.26%)
Aug 09, 2022 0.5100 0.5100 0.4700 0.4700 75,316 -0.03(-6.00%)
Aug 08, 2022 0.4800 0.5100 0.4750 0.5000 133,604 +0.05(+11.11%)
Aug 05, 2022 0.4550 0.4550 0.4500 0.4500 163,510 +0.01(+2.27%)
Aug 04, 2022 0.4400 0.4400 0.4300 0.4400 275,032 +0.01(+2.33%)
Aug 03, 2022 0.4250 0.4550 0.4200 0.4300 610,397 +0.00(+0.00%)
Aug 02, 2022 0.4500 0.4500 0.4250 0.4300 21,595 -0.01(-2.27%)
Jul 29, 2022 0.4400 0 +0.01(+1.15%)
Jul 28, 2022 0.4450 0.4500 0.4250 0.4350 38,981 -0.01(-1.14%)
Jul 27, 2022 0.4300 0.4400 0.4200 0.4400 55,993 +0.01(+2.33%)
Jul 26, 2022 0.4400 0.4400 0.4300 0.4300 11,567 +0.00(+0.00%)
Jul 25, 2022 0.4600 0.4600 0.4250 0.4300 52,700 -0.03(-6.52%)
Jul 22, 2022 0.4500 0.4600 0.4450 0.4600 8,875 +0.02(+4.55%)
Jul 21, 2022 0.4300 0.4400 0.4200 0.4400 57,031 +0.01(+2.33%)
Jul 20, 2022 0.4500 0.4500 0.4300 0.4300 68,577 -0.01(-1.15%)
Jul 19, 2022 0.4500 0.4600 0.4200 0.4350 77,200 +0.01(+1.16%)
Jul 18, 2022 0.4300 0.4500 0.4250 0.4300 103,100 +0.02(+3.61%)
Jul 15, 2022 0.4350 0.4400 0.4100 0.4150 77,000 -0.02(-4.60%)
Jul 14, 2022 0.4500 0.4650 0.4350 0.4350 123,596 -0.03(-5.43%)
Jul 13, 2022 0.4600 0.4800 0.4400 0.4600 265,100 -0.01(-1.08%)
Jul 12, 2022 0.4400 0.4750 0.4400 0.4650 114,394 +0.04(+8.14%)
Jul 11, 2022 0.4300 0.4300 0.4200 0.4300 14,446 -0.01(-2.27%)
Jul 08, 2022 0.4500 0.4500 0.4400 0.4400 9,515 -0.01(-2.22%)
Jul 07, 2022 0.4400 0.4550 0.4300 0.4500 58,893 +0.03(+7.14%)
Jul 06, 2022 0.4500 0.4500 0.4100 0.4200 161,038 -0.03(-5.62%)
Jul 05, 2022 0.4350 0.4450 0.3900 0.4450 246,661 +0.01(+1.14%)
Jul 04, 2022 0.4650 0.4650 0.4350 0.4400 300,192 -0.03(-5.38%)
Jun 30, 2022 0.4650 0 -0.02(-5.10%)
Jun 29, 2022 0.4850 0.4900 0.4600 0.4900 153,302 -0.02(-3.92%)
Jun 28, 2022 0.5600 0.5600 0.5100 0.5100 74,700 -0.04(-7.27%)
Jun 27, 2022 0.5500 0.5500 0.5400 0.5500 258,610 +0.01(+1.85%)
Jun 24, 2022 0.5000 0.5500 0.5000 0.5400 221,650 +0.05(+9.09%)
Jun 23, 2022 0.5700 0.5700 0.4900 0.4950 552,561 -0.07(-13.16%)
Jun 22, 2022 0.5700 0.5900 0.5500 0.5700 31,903 -0.02(-3.39%)
Jun 21, 2022 0.5800 0.6000 0.5600 0.5900 153,267 +0.05(+9.26%)
Jun 20, 2022 0.5600 0.5600 0.5400 0.5400 29,314 -0.01(-1.82%)
Jun 17, 2022 0.6000 0.6000 0.5500 0.5500 381,117 -0.05(-8.33%)
Jun 16, 2022 0.5900 0.6000 0.5800 0.6000 52,614 -0.02(-3.23%)
Jun 15, 2022 0.6100 0.6300 0.6100 0.6200 29,020 +0.02(+3.33%)
Jun 14, 2022 0.6000 0.6000 0.5700 0.6000 276,845 +0.02(+3.45%)
Jun 13, 2022 0.6000 0.6000 0.5700 0.5800 252,135 -0.07(-10.77%)
Jun 10, 2022 0.6300 0.6500 0.6100 0.6500 144,380 +0.01(+1.56%)
Jun 09, 2022 0.6400 0.6500 0.6300 0.6400 33,211 -0.01(-1.54%)
Jun 08, 2022 0.6100 0.6800 0.6100 0.6500 353,046 +0.01(+1.56%)
Jun 07, 2022 0.6000 0.6400 0.5800 0.6400 311,547 +0.03(+4.92%)
Jun 06, 2022 0.6600 0.6600 0.6100 0.6100 209,300 -0.04(-6.15%)
Jun 03, 2022 0.7000 0.7000 0.6300 0.6500 428,834 -0.04(-5.80%)
Jun 02, 2022 0.7000 0.7000 0.6900 0.6900 163,399 +0.01(+1.47%)
Jun 01, 2022 0.7000 0.7000 0.6500 0.6800 266,559 +0.00(+0.00%)
May 31, 2022 0.7100 0.7100 0.6700 0.6800 129,018 -0.02(-2.86%)
May 30, 2022 0.6900 0.7200 0.6900 0.7000 27,810 +0.03(+4.48%)
May 27, 2022 0.6900 0.7000 0.6700 0.6700 219,060 -0.02(-2.90%)
May 26, 2022 0.6900 0.7000 0.6700 0.6900 416,402 +0.00(+0.00%)
May 25, 2022 0.7200 0.7200 0.6800 0.6900 451,140 +0.00(+0.00%)
May 24, 2022 0.7800 0.8300 0.6800 0.6900 1,209,937 +0.06(+9.52%)
May 20, 2022 0.6300 0 -0.01(-1.56%)
May 19, 2022 0.5900 0.6600 0.5700 0.6400 369,934 +0.05(+8.47%)
May 18, 2022 0.6500 0.6500 0.5800 0.5900 284,828 -0.06(-9.23%)
May 17, 2022 0.6500 0.6800 0.6500 0.6500 306,826 +0.02(+3.17%)
May 16, 2022 0.6800 0.6800 0.6000 0.6300 606,414 -0.06(-8.70%)
May 13, 2022 0.6800 0.7100 0.6700 0.6900 430,067 +0.02(+2.99%)
May 12, 2022 0.6800 0.7100 0.6400 0.6700 292,094 -0.03(-4.29%)
May 11, 2022 0.7300 0.7800 0.7000 0.7000 398,341 -0.04(-5.41%)
May 10, 2022 0.7600 0.7800 0.7200 0.7400 254,666 -0.04(-5.13%)
May 09, 2022 0.8400 0.8400 0.7400 0.7800 765,765 -0.10(-11.36%)
May 06, 2022 0.8600 0.9100 0.8300 0.8800 200,541 +0.00(+0.00%)
May 05, 2022 0.9700 0.9700 0.8500 0.8800 375,613 -0.09(-9.28%)
May 04, 2022 0.9900 1.000 0.9200 0.9700 350,790 +0.01(+1.04%)
May 03, 2022 0.9700 1.000 0.9500 0.9600 379,349 -0.02(-2.04%)
May 02, 2022 1.020 1.020 0.9500 0.9800 271,755 -0.04(-3.92%)
Apr 29, 2022 1.120 1.120 1.020 1.020 301,206 -0.08(-7.27%)
Apr 28, 2022 1.090 1.210 1.070 1.100 828,252 +0.02(+1.85%)
Apr 27, 2022 1.020 1.140 0.9900 1.080 848,108 +0.06(+5.88%)
Apr 26, 2022 1.050 1.070 1.000 1.020 453,588 -0.03(-2.86%)
Apr 25, 2022 1.090 1.100 1.010 1.050 401,953 -0.06(-5.41%)
Apr 22, 2022 1.160 1.160 1.100 1.110 862,683 -0.04(-3.48%)
Apr 21, 2022 1.290 1.290 1.110 1.150 1,092,860 -0.17(-12.88%)
Apr 20, 2022 1.390 1.390 1.270 1.320 607,335 -0.05(-3.65%)
Apr 19, 2022 1.420 1.420 1.350 1.370 789,213 +0.01(+0.74%)
Apr 18, 2022 1.590 1.640 1.360 1.360 1,953,548 -0.53(-28.04%)
Apr 14, 2022 1.890 0 +0.04(+2.16%)
Apr 13, 2022 1.750 1.850 1.720 1.850 559,157 +0.12(+6.94%)
Apr 12, 2022 1.690 1.770 1.650 1.730 334,040 +0.05(+2.98%)
Apr 11, 2022 1.570 1.690 1.500 1.680 888,559 +0.16(+10.53%)
Apr 08, 2022 1.430 1.540 1.430 1.520 134,841 +0.09(+6.29%)
Apr 07, 2022 1.440 1.440 1.380 1.430 93,112 +0.01(+0.70%)
Apr 06, 2022 1.430 1.470 1.410 1.420 209,133 -0.04(-2.74%)
Apr 05, 2022 1.520 1.560 1.440 1.460 261,393 -0.07(-4.58%)
Apr 04, 2022 1.550 1.590 1.530 1.530 506,931 +0.01(+0.66%)
Apr 01, 2022 1.500 1.560 1.490 1.520 304,760 +0.07(+4.83%)
Mar 31, 2022 1.490 1.500 1.410 1.450 64,600 -0.02(-1.36%)
Mar 30, 2022 1.380 1.480 1.380 1.470 108,966 +0.09(+6.52%)
Mar 29, 2022 1.430 1.450 1.370 1.380 80,423 -0.08(-5.48%)
Mar 28, 2022 1.470 1.470 1.410 1.460 39,726 -0.02(-1.35%)
Mar 25, 2022 1.490 1.500 1.440 1.480 39,277 +0.03(+2.07%)
Mar 24, 2022 1.540 1.540 1.450 1.450 93,228 -0.08(-5.23%)
Mar 23, 2022 1.460 1.540 1.450 1.530 418,944 +0.10(+6.99%)
Mar 22, 2022 1.450 1.470 1.410 1.430 33,573 -0.03(-2.05%)
Mar 21, 2022 1.430 1.460 1.380 1.460 110,652 +0.05(+3.55%)
Mar 18, 2022 1.380 1.410 1.350 1.410 134,270 +0.03(+2.17%)
Mar 17, 2022 1.330 1.400 1.330 1.380 138,358 +0.08(+6.15%)
Mar 16, 2022 1.270 1.320 1.270 1.300 57,190 +0.03(+2.36%)
Mar 15, 2022 1.240 1.280 1.230 1.270 90,637 -0.03(-2.31%)
Mar 14, 2022 1.400 1.400 1.270 1.300 192,676 -0.11(-7.80%)
Mar 11, 2022 1.540 1.540 1.400 1.410 71,344 -0.12(-7.84%)
Mar 10, 2022 1.510 1.540 1.490 1.530 58,114 +0.03(+2.00%)
Mar 09, 2022 1.530 1.540 1.460 1.500 168,654 -0.07(-4.46%)
Mar 08, 2022 1.440 1.580 1.420 1.570 609,981 +0.16(+11.35%)
Mar 07, 2022 1.470 1.520 1.400 1.410 529,087 -0.12(-7.84%)
Mar 04, 2022 1.480 1.550 1.400 1.530 491,601 +0.10(+6.99%)
Mar 03, 2022 1.300 1.460 1.300 1.430 587,370 +0.15(+11.72%)
Mar 02, 2022 1.150 1.300 1.150 1.280 354,674 +0.13(+11.30%)
Mar 01, 2022 1.200 1.230 1.130 1.150 329,473 -0.05(-4.17%)
Feb 28, 2022 1.230 1.250 1.190 1.200 119,849 -0.06(-4.76%)
Feb 25, 2022 1.300 1.330 1.260 1.260 468,220 -0.01(-0.79%)
Feb 24, 2022 1.200 1.280 1.190 1.270 191,930 +0.02(+1.60%)
Feb 23, 2022 1.270 1.280 1.240 1.250 67,820 +0.00(+0.00%)
Feb 22, 2022 1.180 1.280 1.180 1.250 129,524 +0.03(+2.46%)
Feb 18, 2022 1.220 0 -0.03(-2.40%)
Feb 17, 2022 1.280 1.300 1.250 1.250 83,218 -0.05(-3.85%)
Feb 16, 2022 1.250 1.300 1.250 1.300 89,662 +0.04(+3.17%)
Feb 15, 2022 1.240 1.260 1.200 1.260 113,956 +0.01(+0.80%)
Feb 14, 2022 1.290 1.290 1.230 1.250 120,975 -0.02(-1.57%)
Feb 11, 2022 1.280 1.300 1.270 1.270 78,705 -0.01(-0.78%)
Feb 10, 2022 1.290 1.360 1.270 1.280 399,675 +0.00(+0.00%)
Feb 09, 2022 1.200 1.300 1.180 1.280 542,533 +0.11(+9.40%)
Feb 08, 2022 1.200 1.200 1.130 1.170 415,637 +0.01(+0.86%)
Feb 07, 2022 1.240 1.240 1.150 1.160 192,688 -0.04(-3.33%)
Feb 04, 2022 1.190 1.250 1.190 1.200 185,957 -0.01(-0.83%)
Feb 03, 2022 1.290 1.180 1.210 246,879 -0.05(-3.97%)
Feb 02, 2022 1.290 1.290 1.210 1.260 473,300 -0.01(-0.79%)
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.