Trilogy Metals Inc. (TSX:TMQ)
Canada
· Delayed Price · Currency is CAD 6.42
-0.17 (-2.58%)
At close: Dec 5, 2025
Trilogy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.81 | 6.94 | 6.40 | 6.42 | 6.42 | -2.58% | 385,164 |
| Dec 4, 2025 | 6.25 | 6.65 | 6.17 | 6.59 | 6.59 | 3.78% | 516,590 |
| Dec 3, 2025 | 6.36 | 6.36 | 6.04 | 6.35 | 6.35 | -0.31% | 659,784 |
| Dec 2, 2025 | 6.26 | 6.45 | 5.90 | 6.37 | 6.37 | 2.41% | 524,681 |
| Dec 1, 2025 | 5.93 | 6.26 | 5.78 | 6.22 | 6.22 | 4.54% | 373,207 |
| Nov 28, 2025 | 5.71 | 6.02 | 5.64 | 5.95 | 5.95 | 4.94% | 489,098 |
| Nov 27, 2025 | 5.69 | 5.69 | 5.59 | 5.67 | 5.67 | 0.18% | 58,520 |
| Nov 26, 2025 | 5.67 | 5.67 | 5.50 | 5.66 | 5.66 | 1.25% | 410,292 |
| Nov 25, 2025 | 5.60 | 5.67 | 5.41 | 5.59 | 5.59 | -0.89% | 358,692 |
| Nov 24, 2025 | 6.14 | 6.14 | 5.41 | 5.64 | 5.64 | -6.16% | 738,203 |
| Nov 21, 2025 | 5.60 | 6.35 | 5.47 | 6.01 | 6.01 | 5.07% | 775,358 |
| Nov 20, 2025 | 6.13 | 6.18 | 5.61 | 5.72 | 5.72 | -4.98% | 471,580 |
| Nov 19, 2025 | 5.74 | 6.18 | 5.69 | 6.02 | 6.02 | 6.93% | 664,562 |
| Nov 18, 2025 | 5.56 | 5.78 | 5.47 | 5.63 | 5.63 | 0.90% | 281,599 |
| Nov 17, 2025 | 4.88 | 5.69 | 4.88 | 5.58 | 5.58 | 13.18% | 512,096 |
| Nov 14, 2025 | 4.99 | 5.35 | 4.91 | 4.93 | 4.93 | -7.33% | 275,595 |
| Nov 13, 2025 | 5.60 | 5.77 | 5.30 | 5.32 | 5.32 | -4.66% | 302,483 |
| Nov 12, 2025 | 5.46 | 5.81 | 5.36 | 5.58 | 5.58 | 1.45% | 308,943 |
| Nov 11, 2025 | 5.49 | 5.50 | 5.19 | 5.50 | 5.50 | -0.90% | 297,081 |
| Nov 10, 2025 | 5.83 | 5.83 | 5.37 | 5.55 | 5.55 | -1.60% | 235,570 |
| Nov 7, 2025 | 5.48 | 5.76 | 5.31 | 5.64 | 5.64 | -0.35% | 431,729 |
| Nov 6, 2025 | 5.77 | 5.77 | 5.50 | 5.66 | 5.66 | 0.35% | 237,394 |
| Nov 5, 2025 | 5.64 | 5.92 | 5.48 | 5.64 | 5.64 | -0.88% | 516,519 |
| Nov 4, 2025 | 5.48 | 5.91 | 5.39 | 5.69 | 5.69 | -1.22% | 290,035 |
| Nov 3, 2025 | 5.93 | 6.13 | 5.69 | 5.76 | 5.76 | -7.54% | 416,779 |
| Oct 31, 2025 | 6.64 | 6.67 | 6.11 | 6.23 | 6.23 | -6.03% | 415,063 |
| Oct 30, 2025 | 6.87 | 6.95 | 6.44 | 6.63 | 6.63 | -1.19% | 328,700 |
| Oct 29, 2025 | 6.78 | 6.79 | 6.38 | 6.71 | 6.71 | -2.75% | 346,857 |
| Oct 28, 2025 | 6.95 | 7.10 | 6.61 | 6.90 | 6.90 | -0.72% | 676,461 |
| Oct 27, 2025 | 7.63 | 7.63 | 6.76 | 6.95 | 6.95 | -17.06% | 601,468 |
| Oct 24, 2025 | 7.70 | 8.75 | 7.65 | 8.38 | 8.38 | 14.17% | 703,777 |
| Oct 23, 2025 | 7.29 | 7.75 | 7.07 | 7.34 | 7.34 | 2.80% | 201,248 |
| Oct 22, 2025 | 7.21 | 7.70 | 6.60 | 7.14 | 7.14 | -9.39% | 399,707 |
| Oct 21, 2025 | 8.28 | 8.43 | 7.80 | 7.88 | 7.88 | -9.22% | 447,234 |
| Oct 20, 2025 | 9.61 | 9.61 | 8.42 | 8.68 | 8.68 | -4.09% | 334,069 |
| Oct 17, 2025 | 9.31 | 10.21 | 8.95 | 9.05 | 9.05 | -9.05% | 851,001 |
| Oct 16, 2025 | 12.46 | 12.64 | 9.84 | 9.95 | 9.95 | -16.18% | 1,305,840 |
| Oct 15, 2025 | 14.08 | 14.08 | 11.00 | 11.87 | 11.87 | -19.25% | 1,992,591 |
| Oct 14, 2025 | 10.97 | 15.21 | 9.90 | 14.70 | 14.70 | 74.58% | 3,384,185 |
| Oct 10, 2025 | 9.54 | 10.00 | 8.29 | 8.42 | 8.42 | -9.36% | 1,207,913 |
| Oct 9, 2025 | 9.27 | 9.52 | 9.07 | 9.29 | 9.29 | 5.57% | 1,027,520 |
| Oct 8, 2025 | 10.04 | 10.10 | 8.78 | 8.80 | 8.80 | -2.76% | 1,201,091 |
| Oct 7, 2025 | 10.29 | 11.02 | 8.15 | 9.05 | 9.05 | 208.87% | 1,816,134 |
| Oct 6, 2025 | 2.91 | 3.07 | 2.91 | 2.93 | 2.93 | 1.38% | 16,539 |
| Oct 3, 2025 | 2.95 | 3.00 | 2.84 | 2.89 | 2.89 | -1.03% | 39,699 |
| Oct 2, 2025 | 3.26 | 3.26 | 2.80 | 2.92 | 2.92 | -11.25% | 51,657 |
| Oct 1, 2025 | 2.96 | 3.43 | 2.96 | 3.29 | 3.29 | 11.15% | 79,454 |
| Sep 30, 2025 | 2.90 | 2.98 | 2.83 | 2.96 | 2.96 | 3.14% | 52,651 |
| Sep 29, 2025 | 2.86 | 2.98 | 2.86 | 2.87 | 2.87 | 0.70% | 15,433 |
| Sep 26, 2025 | 2.99 | 3.00 | 2.85 | 2.85 | 2.85 | -5.00% | 11,841 |
| Sep 25, 2025 | 2.94 | 3.00 | 2.92 | 3.00 | 3.00 | 2.39% | 61,712 |
| Sep 24, 2025 | 2.92 | 2.98 | 2.86 | 2.93 | 2.93 | 1.38% | 16,148 |
| Sep 23, 2025 | 2.94 | 2.99 | 2.82 | 2.89 | 2.89 | -0.52% | 12,100 |
| Sep 22, 2025 | 2.78 | 2.99 | 2.78 | 2.91 | 2.91 | 2.29% | 34,295 |
| Sep 19, 2025 | 2.89 | 2.89 | 2.75 | 2.84 | 2.84 | -0.70% | 15,201 |
| Sep 18, 2025 | 2.95 | 2.95 | 2.83 | 2.86 | 2.86 | -1.72% | 3,290 |
| Sep 17, 2025 | 2.90 | 2.96 | 2.88 | 2.91 | 2.91 | 0.34% | 6,157 |
| Sep 16, 2025 | 2.91 | 2.94 | 2.81 | 2.90 | 2.90 | -1.36% | 16,094 |
| Sep 15, 2025 | 2.90 | 3.02 | 2.86 | 2.94 | 2.94 | 0.34% | 24,355 |
| Sep 12, 2025 | 2.90 | 2.93 | 2.79 | 2.93 | 2.93 | 0.69% | 17,950 |
| Sep 11, 2025 | 2.78 | 2.98 | 2.78 | 2.91 | 2.91 | 6.20% | 57,087 |
| Sep 10, 2025 | 2.60 | 2.79 | 2.56 | 2.74 | 2.74 | 3.01% | 27,040 |
| Sep 9, 2025 | 2.71 | 2.71 | 2.49 | 2.66 | 2.66 | -1.48% | 12,073 |
| Sep 8, 2025 | 2.58 | 2.73 | 2.47 | 2.70 | 2.70 | 5.88% | 31,835 |
| Sep 5, 2025 | 2.47 | 2.59 | 2.47 | 2.55 | 2.55 | 4.08% | 15,829 |
| Sep 4, 2025 | 2.35 | 2.69 | 2.35 | 2.45 | 2.45 | 9.87% | 52,019 |
| Sep 3, 2025 | 2.25 | 2.25 | 2.16 | 2.23 | 2.23 | -0.45% | 11,422 |
| Sep 2, 2025 | 2.34 | 2.35 | 2.24 | 2.24 | 2.24 | -3.45% | 5,272 |
| Aug 29, 2025 | 2.33 | 2.33 | 2.29 | 2.32 | 2.32 | 0.43% | 23,300 |
| Aug 28, 2025 | 2.31 | 2.40 | 2.31 | 2.31 | 2.31 | 0.43% | 9,908 |
| Aug 27, 2025 | 2.25 | 2.31 | 2.22 | 2.30 | 2.30 | 2.22% | 11,953 |
| Aug 26, 2025 | 2.19 | 2.29 | 2.19 | 2.25 | 2.25 | 2.27% | 9,600 |
| Aug 25, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.45% | 400 |
| Aug 22, 2025 | 2.32 | 2.33 | 2.21 | 2.21 | 2.21 | -3.07% | 11,901 |
| Aug 21, 2025 | 2.21 | 2.35 | 2.21 | 2.28 | 2.28 | -2.15% | 20,202 |
| Aug 20, 2025 | 2.27 | 2.33 | 2.20 | 2.33 | 2.33 | 3.56% | 10,401 |
| Aug 19, 2025 | 2.25 | 2.27 | 2.17 | 2.25 | 2.25 | 0.45% | 27,386 |
| Aug 18, 2025 | 2.38 | 2.38 | 2.10 | 2.24 | 2.24 | -5.49% | 20,199 |
| Aug 15, 2025 | 2.12 | 2.37 | 2.11 | 2.37 | 2.37 | 8.22% | 12,542 |
| Aug 14, 2025 | 2.18 | 2.22 | 2.12 | 2.19 | 2.19 | 0.46% | 3,160 |
| Aug 13, 2025 | 2.25 | 2.25 | 2.15 | 2.18 | 2.18 | -0.91% | 10,600 |
| Aug 12, 2025 | 2.11 | 2.22 | 2.11 | 2.20 | 2.20 | 5.26% | 13,960 |
| Aug 11, 2025 | 2.07 | 2.20 | 2.07 | 2.09 | 2.09 | 5.03% | 8,675 |
| Aug 8, 2025 | 2.01 | 2.09 | 1.99 | 1.99 | 1.99 | -2.93% | 7,200 |
| Aug 7, 2025 | 2.16 | 2.16 | 1.96 | 2.05 | 2.05 | -5.09% | 26,830 |
| Aug 6, 2025 | 2.21 | 2.21 | 2.13 | 2.16 | 2.16 | 0.47% | 8,295 |
| Aug 5, 2025 | 2.18 | 2.18 | 2.09 | 2.15 | 2.15 | 0.47% | 13,427 |
| Aug 1, 2025 | 2.12 | 2.22 | 2.09 | 2.14 | 2.14 | -2.28% | 18,947 |
| Jul 31, 2025 | 2.25 | 2.29 | 2.19 | 2.19 | 2.19 | -3.10% | 21,541 |
| Jul 30, 2025 | 2.45 | 2.48 | 2.24 | 2.26 | 2.26 | -8.13% | 27,553 |
| Jul 29, 2025 | 2.50 | 2.50 | 2.32 | 2.46 | 2.46 | -3.53% | 32,016 |
| Jul 28, 2025 | 2.62 | 2.64 | 2.51 | 2.55 | 2.55 | -4.49% | 9,491 |
| Jul 25, 2025 | 2.61 | 2.67 | 2.59 | 2.67 | 2.67 | 1.91% | 3,846 |
| Jul 24, 2025 | 2.74 | 2.74 | 2.56 | 2.62 | 2.62 | -5.07% | 19,681 |
| Jul 23, 2025 | 2.72 | 2.80 | 2.66 | 2.76 | 2.76 | 2.22% | 24,197 |
| Jul 22, 2025 | 2.61 | 2.70 | 2.47 | 2.70 | 2.70 | 6.30% | 24,418 |
| Jul 21, 2025 | 2.58 | 2.65 | 2.54 | 2.54 | 2.54 | -2.31% | 8,080 |
| Jul 18, 2025 | 2.62 | 2.69 | 2.57 | 2.60 | 2.60 | 0.39% | 30,100 |
| Jul 17, 2025 | 2.96 | 2.96 | 2.57 | 2.59 | 2.59 | -2.26% | 122,940 |
| Jul 16, 2025 | 2.59 | 2.66 | 2.53 | 2.65 | 2.65 | 3.11% | 77,612 |