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

Trevali Mining Corp (TSX: TV )

N/A 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 (%)
Jan 31, 2022 1.290 1.290 1.200 1.220 163,730 -0.03(-2.40%)
Jan 28, 2022 1.290 1.300 1.220 1.250 230,955 -0.05(-3.85%)
Jan 27, 2022 1.380 1.410 1.300 1.300 271,135 -0.10(-7.14%)
Jan 26, 2022 1.500 1.500 1.370 1.400 267,853 -0.03(-2.10%)
Jan 25, 2022 1.500 1.520 1.380 1.430 600,958 -0.20(-12.27%)
Jan 24, 2022 1.750 1.750 1.550 1.630 382,537 -0.23(-12.37%)
Jan 21, 2022 1.960 1.960 1.820 1.860 254,388 -0.10(-5.10%)
Jan 20, 2022 1.970 2.040 1.920 1.960 307,386 +0.06(+3.16%)
Jan 19, 2022 1.870 1.950 1.840 1.900 229,093 +0.08(+4.40%)
Jan 18, 2022 1.810 1.870 1.760 1.820 83,683 +0.01(+0.55%)
Jan 17, 2022 1.790 1.880 1.790 1.810 42,660 +0.02(+1.12%)
Jan 14, 2022 1.890 1.890 1.770 1.790 122,155 -0.06(-3.24%)
Jan 13, 2022 1.890 1.900 1.800 1.850 110,247 +0.00(+0.00%)
Jan 12, 2022 1.820 1.920 1.820 1.850 212,344 +0.03(+1.65%)
Jan 11, 2022 1.720 1.840 1.650 1.820 110,400 +0.10(+5.81%)
Jan 10, 2022 1.720 1.720 1.660 1.720 66,997 +0.00(+0.00%)
Jan 07, 2022 1.770 1.810 1.720 1.720 209,794 -0.04(-2.27%)
Jan 06, 2022 1.780 1.850 1.690 1.760 87,895 -0.05(-2.76%)
Jan 05, 2022 1.870 1.930 1.700 1.810 255,234 -0.03(-1.63%)
Jan 04, 2022 1.740 1.870 1.740 1.840 135,249 +0.12(+6.98%)
Dec 31, 2021 1.720 1.720 1.720 0 +0.11(+6.83%)
Dec 30, 2021 1.610 1.630 1.570 1.610 108,123 +0.02(+1.26%)
Dec 29, 2021 1.630 1.650 1.590 1.590 222,045 -0.07(-4.22%)
Dec 24, 2021 1.660 1.660 1.660 0 -0.01(-0.60%)
Dec 23, 2021 1.570 1.700 1.570 1.670 169,349 +0.10(+6.37%)
Dec 22, 2021 1.590 1.620 1.550 1.570 83,712 +0.02(+1.29%)
Dec 21, 2021 1.460 1.570 1.460 1.550 108,472 +0.10(+6.90%)
Dec 20, 2021 1.500 1.520 1.410 1.450 153,933 -0.07(-4.61%)
Dec 17, 2021 1.570 1.580 1.520 1.520 86,821 -0.06(-3.80%)
Dec 16, 2021 1.600 1.640 1.570 1.580 144,230 +0.05(+3.27%)
Dec 15, 2021 1.550 1.560 1.510 1.530 175,238 -0.02(-1.29%)
Dec 14, 2021 1.520 1.580 1.520 1.550 58,550 -0.01(-0.64%)
Dec 13, 2021 1.560 1.580 1.520 1.560 77,088 +0.02(+1.30%)
Dec 10, 2021 1.660 1.660 1.500 1.540 265,878 -0.14(-8.33%)
Dec 09, 2021 1.790 1.790 1.650 1.680 101,810 -0.08(-4.55%)
Dec 08, 2021 1.650 1.760 1.640 1.760 154,110 +0.18(+11.39%)
Dec 07, 2021 1.510 1.630 1.510 1.580 97,095 +0.05(+3.27%)
Dec 06, 2021 1.510 1.630 1.320 1.530 321,873 +1.36(+827.27%)
Dec 03, 2021 0.1600 0.1700 0.1550 0.1650 595,300 +0.00(+0.00%)
Dec 02, 2021 0.1550 0.1650 0.1550 0.1650 323,448 +0.01(+3.13%)
Dec 01, 2021 0.1600 0.1700 0.1600 0.1600 1,089,013 -0.01(-3.03%)
Nov 30, 2021 0.1650 0.1700 0.1600 0.1650 736,500 -0.01(-2.94%)
Nov 29, 2021 0.1750 0.1750 0.1700 0.1700 907,523 +0.01(+3.03%)
Nov 26, 2021 0.1750 0.1750 0.1600 0.1650 3,161,780 -0.01(-5.71%)
Nov 25, 2021 0.1800 0.1850 0.1750 0.1750 180,133 -0.01(-2.78%)
Nov 24, 2021 0.1850 0.1850 0.1800 0.1800 793,996 +0.00(+0.00%)
Nov 23, 2021 0.1900 0.1950 0.1800 0.1800 3,693,610 -0.01(-5.26%)
Nov 22, 2021 0.1900 0.1900 0.1850 0.1900 1,872,493 +0.00(+0.00%)
Nov 19, 2021 0.1900 0.1900 0.1800 0.1900 994,575 +0.01(+2.70%)
Nov 18, 2021 0.1850 0.1850 0.1850 0.1850 463,344 +0.00(+0.00%)
Nov 17, 2021 0.1850 0.1900 0.1850 0.1850 149,955 -0.01(-2.63%)
Nov 16, 2021 0.1950 0.1950 0.1850 0.1900 811,300 -0.01(-2.56%)
Nov 15, 2021 0.1900 0.2000 0.1850 0.1950 1,291,754 -0.01(-2.50%)
Nov 12, 2021 0.2100 0.2100 0.1900 0.2000 2,554,476 -0.01(-4.76%)
Nov 11, 2021 0.2000 0.2200 0.1950 0.2100 1,456,538 +0.01(+5.00%)
Nov 10, 2021 0.2000 0.2000 457,526 +0.00(+0.00%)
Nov 09, 2021 0.2000 0.2000 0.1900 0.2000 1,431,135 -0.01(-4.76%)
Nov 08, 2021 0.2200 0.2200 0.1850 0.2100 2,665,529 -0.01(-2.33%)
Nov 05, 2021 0.2150 0.2150 0.2100 0.2150 415,200 +0.00(+0.00%)
Nov 04, 2021 0.2200 0.2250 0.2100 0.2150 590,490 -0.01(-2.27%)
Nov 03, 2021 0.2200 0.2250 0.2100 0.2200 939,230 +0.00(+0.00%)
Nov 02, 2021 0.2250 0.2250 0.2100 0.2200 1,230,866 -0.01(-2.22%)
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.