Trilogy Metals Inc. (TSX:TMQ)
Canada
· Delayed Price · Currency is CAD 5.64
-0.23 (-3.92%)
Apr 28, 2026, 4:00 PM EST
Trilogy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.77 | 5.78 | 5.52 | 5.64 | 5.64 | -3.92% | 305,572 |
| Apr 27, 2026 | 5.63 | 5.87 | 5.60 | 5.87 | 5.87 | 4.45% | 387,313 |
| Apr 24, 2026 | 5.76 | 5.77 | 5.59 | 5.62 | 5.62 | -1.92% | 252,956 |
| Apr 23, 2026 | 6.22 | 6.26 | 5.65 | 5.73 | 5.73 | -8.76% | 442,015 |
| Apr 22, 2026 | 6.11 | 6.44 | 6.10 | 6.28 | 6.28 | 4.84% | 381,854 |
| Apr 21, 2026 | 6.23 | 6.30 | 5.97 | 5.99 | 5.99 | -3.39% | 381,132 |
| Apr 20, 2026 | 6.07 | 6.23 | 5.90 | 6.20 | 6.20 | 1.14% | 391,594 |
| Apr 17, 2026 | 6.26 | 6.33 | 6.08 | 6.13 | 6.13 | 0.99% | 503,287 |
| Apr 16, 2026 | 5.97 | 6.11 | 5.92 | 6.07 | 6.07 | 2.71% | 308,782 |
| Apr 15, 2026 | 5.77 | 6.01 | 5.73 | 5.91 | 5.91 | 3.32% | 351,714 |
| Apr 14, 2026 | 5.70 | 5.84 | 5.64 | 5.72 | 5.72 | 1.78% | 304,130 |
| Apr 13, 2026 | 5.30 | 5.69 | 5.28 | 5.62 | 5.62 | 4.46% | 307,438 |
| Apr 10, 2026 | 5.70 | 5.89 | 5.35 | 5.38 | 5.38 | -5.11% | 342,215 |
| Apr 9, 2026 | 5.60 | 5.97 | 5.60 | 5.67 | 5.67 | -0.35% | 281,572 |
| Apr 8, 2026 | 5.58 | 5.77 | 5.45 | 5.69 | 5.69 | 7.97% | 427,496 |
| Apr 7, 2026 | 5.30 | 5.30 | 5.08 | 5.27 | 5.27 | -1.31% | 176,412 |
| Apr 6, 2026 | 5.30 | 5.38 | 5.10 | 5.34 | 5.34 | 1.33% | 248,954 |
| Apr 2, 2026 | 4.99 | 5.30 | 4.93 | 5.27 | 5.27 | 0.76% | 233,991 |
| Apr 1, 2026 | 5.08 | 5.49 | 5.08 | 5.23 | 5.23 | 4.39% | 584,562 |
| Mar 31, 2026 | 4.63 | 5.01 | 4.63 | 5.01 | 5.01 | 10.11% | 421,794 |
| Mar 30, 2026 | 4.74 | 4.84 | 4.46 | 4.55 | 4.55 | -2.36% | 299,105 |
| Mar 27, 2026 | 4.58 | 4.77 | 4.57 | 4.66 | 4.66 | 0.87% | 217,628 |
| Mar 26, 2026 | 4.63 | 4.77 | 4.59 | 4.62 | 4.62 | -3.75% | 165,530 |
| Mar 25, 2026 | 4.76 | 4.90 | 4.74 | 4.80 | 4.80 | 3.67% | 353,348 |
| Mar 24, 2026 | 4.65 | 4.69 | 4.56 | 4.63 | 4.63 | -2.11% | 337,272 |
| Mar 23, 2026 | 4.49 | 4.78 | 4.42 | 4.73 | 4.73 | 5.82% | 446,280 |
| Mar 20, 2026 | 4.70 | 4.73 | 4.36 | 4.47 | 4.47 | -6.49% | 934,699 |
| Mar 19, 2026 | 4.70 | 4.81 | 4.40 | 4.78 | 4.78 | -2.05% | 588,273 |
| Mar 18, 2026 | 5.14 | 5.14 | 4.88 | 4.88 | 4.88 | -6.33% | 480,413 |
| Mar 17, 2026 | 5.36 | 5.40 | 5.17 | 5.21 | 5.21 | -2.98% | 236,996 |
| Mar 16, 2026 | 5.36 | 5.47 | 5.23 | 5.37 | 5.37 | 0.94% | 271,969 |
| Mar 13, 2026 | 5.54 | 5.64 | 5.29 | 5.32 | 5.32 | -4.83% | 342,556 |
| Mar 12, 2026 | 5.56 | 5.83 | 5.37 | 5.59 | 5.59 | -0.53% | 767,483 |
| Mar 11, 2026 | 5.53 | 5.63 | 5.39 | 5.62 | 5.62 | 1.44% | 323,217 |
| Mar 10, 2026 | 5.51 | 5.80 | 5.49 | 5.54 | 5.54 | 1.65% | 433,342 |
| Mar 9, 2026 | 5.22 | 5.47 | 5.15 | 5.45 | 5.45 | 0.37% | 477,088 |
| Mar 6, 2026 | 5.22 | 5.50 | 5.18 | 5.43 | 5.43 | 1.12% | 398,091 |
| Mar 5, 2026 | 5.50 | 5.50 | 5.21 | 5.37 | 5.37 | -3.24% | 571,992 |
| Mar 4, 2026 | 5.63 | 5.67 | 5.47 | 5.55 | 5.55 | 0.36% | 399,733 |
| Mar 3, 2026 | 5.85 | 5.90 | 5.30 | 5.53 | 5.53 | -11.24% | 1,013,960 |
| Mar 2, 2026 | 5.82 | 6.23 | 5.74 | 6.23 | 6.23 | 4.18% | 954,206 |
| Feb 27, 2026 | 6.03 | 6.07 | 5.81 | 5.98 | 5.98 | -2.29% | 422,889 |
| Feb 26, 2026 | 5.99 | 6.12 | 5.82 | 6.12 | 6.12 | 2.34% | 503,524 |
| Feb 25, 2026 | 6.10 | 6.22 | 5.95 | 5.98 | 5.98 | -0.33% | 767,648 |
| Feb 24, 2026 | 5.39 | 6.00 | 5.33 | 6.00 | 6.00 | 9.69% | 456,749 |
| Feb 23, 2026 | 5.20 | 5.54 | 5.02 | 5.47 | 5.47 | 3.01% | 901,695 |
| Feb 20, 2026 | 5.12 | 5.34 | 4.86 | 5.31 | 5.31 | 6.41% | 1,142,577 |
| Feb 19, 2026 | 5.02 | 5.02 | 4.70 | 4.99 | 4.99 | -3.11% | 674,587 |
| Feb 18, 2026 | 5.16 | 5.28 | 5.01 | 5.15 | 5.15 | 2.39% | 871,071 |
| Feb 17, 2026 | 5.52 | 5.52 | 4.87 | 5.03 | 5.03 | -11.75% | 964,505 |
| Feb 13, 2026 | 5.73 | 6.06 | 5.69 | 5.70 | 5.70 | -1.89% | 495,906 |
| Feb 12, 2026 | 6.19 | 6.22 | 5.74 | 5.81 | 5.81 | -6.14% | 421,196 |
| Feb 11, 2026 | 6.26 | 6.48 | 5.98 | 6.19 | 6.19 | 0.32% | 440,687 |
| Feb 10, 2026 | 6.39 | 6.39 | 6.14 | 6.17 | 6.17 | -3.44% | 281,105 |
| Feb 9, 2026 | 6.35 | 6.48 | 6.10 | 6.39 | 6.39 | 0.31% | 330,520 |
| Feb 6, 2026 | 6.46 | 6.49 | 6.17 | 6.37 | 6.37 | 2.91% | 710,140 |
| Feb 5, 2026 | 6.72 | 6.85 | 6.12 | 6.19 | 6.19 | -12.07% | 649,828 |
| Feb 4, 2026 | 8.00 | 8.00 | 6.76 | 7.04 | 7.04 | -9.74% | 607,146 |
| Feb 3, 2026 | 7.11 | 7.83 | 6.95 | 7.80 | 7.80 | 14.87% | 918,802 |
| Feb 2, 2026 | 7.02 | 7.35 | 6.75 | 6.79 | 6.79 | -0.88% | 520,016 |
| Jan 30, 2026 | 7.70 | 7.87 | 6.82 | 6.85 | 6.85 | -15.85% | 611,103 |
| Jan 29, 2026 | 9.10 | 9.18 | 8.01 | 8.14 | 8.14 | -12.94% | 1,001,653 |
| Jan 28, 2026 | 9.53 | 9.83 | 9.21 | 9.35 | 9.35 | -0.32% | 751,468 |
| Jan 27, 2026 | 8.98 | 9.46 | 8.01 | 9.38 | 9.38 | 5.16% | 1,038,406 |
| Jan 26, 2026 | 9.90 | 9.90 | 8.80 | 8.92 | 8.92 | 4.82% | 1,020,395 |
| Jan 23, 2026 | 8.07 | 8.68 | 7.89 | 8.51 | 8.51 | 6.37% | 620,269 |
| Jan 22, 2026 | 7.61 | 8.27 | 7.61 | 8.00 | 8.00 | 5.82% | 783,748 |
| Jan 21, 2026 | 7.96 | 8.13 | 7.42 | 7.56 | 7.56 | -4.18% | 573,377 |
| Jan 20, 2026 | 7.65 | 8.12 | 7.65 | 7.89 | 7.89 | 5.34% | 744,422 |
| Jan 19, 2026 | 7.61 | 7.63 | 7.44 | 7.49 | 7.49 | -2.85% | 236,201 |
| Jan 16, 2026 | 7.81 | 7.87 | 7.40 | 7.71 | 7.71 | -2.28% | 627,136 |
| Jan 15, 2026 | 8.00 | 8.06 | 7.57 | 7.89 | 7.89 | 0.51% | 534,518 |
| Jan 14, 2026 | 7.33 | 7.92 | 7.15 | 7.85 | 7.85 | 8.28% | 1,023,860 |
| Jan 13, 2026 | 7.51 | 7.61 | 7.11 | 7.25 | 7.25 | -1.63% | 641,125 |
| Jan 12, 2026 | 7.51 | 7.76 | 7.25 | 7.37 | 7.37 | 2.36% | 791,419 |
| Jan 9, 2026 | 7.15 | 7.28 | 6.96 | 7.20 | 7.20 | 1.69% | 577,684 |
| Jan 8, 2026 | 6.95 | 7.09 | 6.78 | 7.08 | 7.08 | -0.14% | 353,275 |
| Jan 7, 2026 | 7.03 | 7.46 | 6.96 | 7.09 | 7.09 | 1.14% | 873,977 |
| Jan 6, 2026 | 6.79 | 7.03 | 6.54 | 7.01 | 7.01 | 5.73% | 807,241 |
| Jan 5, 2026 | 6.46 | 6.82 | 6.39 | 6.63 | 6.63 | 5.74% | 537,986 |
| Jan 2, 2026 | 6.00 | 6.31 | 6.00 | 6.27 | 6.27 | 5.56% | 507,489 |
| Dec 31, 2025 | 5.87 | 6.07 | 5.85 | 5.94 | 5.94 | 0.51% | 490,261 |
| Dec 30, 2025 | 6.12 | 6.16 | 5.87 | 5.91 | 5.91 | -2.80% | 607,743 |
| Dec 29, 2025 | 6.34 | 6.41 | 6.03 | 6.08 | 6.08 | -9.66% | 526,435 |
| Dec 24, 2025 | 6.61 | 6.77 | 6.49 | 6.73 | 6.73 | 1.20% | 359,933 |
| Dec 23, 2025 | 6.51 | 6.76 | 6.43 | 6.65 | 6.65 | 1.06% | 388,404 |
| Dec 22, 2025 | 6.48 | 6.76 | 6.41 | 6.58 | 6.58 | 0.92% | 448,682 |
| Dec 19, 2025 | 6.12 | 6.56 | 6.12 | 6.52 | 6.52 | 5.67% | 742,862 |
| Dec 18, 2025 | 6.14 | 6.49 | 6.04 | 6.17 | 6.17 | 3.18% | 556,542 |
| Dec 17, 2025 | 6.17 | 6.58 | 5.91 | 5.98 | 5.98 | -1.97% | 663,058 |
| Dec 16, 2025 | 6.02 | 6.27 | 6.00 | 6.10 | 6.10 | -0.65% | 340,760 |
| Dec 15, 2025 | 6.50 | 6.65 | 6.01 | 6.14 | 6.14 | -5.10% | 396,746 |
| Dec 12, 2025 | 6.65 | 6.69 | 6.32 | 6.47 | 6.47 | -2.27% | 407,108 |
| Dec 11, 2025 | 6.13 | 6.66 | 6.05 | 6.62 | 6.62 | 7.12% | 393,288 |
| Dec 10, 2025 | 6.21 | 6.31 | 6.01 | 6.18 | 6.18 | -0.96% | 412,785 |
| Dec 9, 2025 | 6.13 | 6.47 | 5.95 | 6.24 | 6.24 | - | 350,611 |
| Dec 8, 2025 | 6.44 | 6.44 | 6.00 | 6.24 | 6.24 | -2.80% | 382,163 |
| 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 |