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 (%)
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%)
Feb 01, 2022 1.240 1.310 1.220 1.270 375,437 +0.05(+4.10%)
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%)
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.