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 (%)
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.