Trilogy Metals Inc. (TMQ)
NYSEAMERICAN: TMQ · Real-Time Price · USD
4.130
-0.160 (-3.73%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Trilogy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.20 | 4.21 | 4.03 | 4.13 | 4.13 | -3.73% | 1,868,631 |
| Apr 27, 2026 | 4.14 | 4.31 | 4.11 | 4.29 | 4.29 | 4.89% | 2,168,384 |
| Apr 24, 2026 | 4.21 | 4.22 | 4.08 | 4.09 | 4.09 | -2.39% | 1,520,274 |
| Apr 23, 2026 | 4.54 | 4.56 | 4.11 | 4.19 | 4.19 | -8.91% | 3,659,974 |
| Apr 22, 2026 | 4.44 | 4.73 | 4.44 | 4.60 | 4.60 | 5.02% | 3,038,440 |
| Apr 21, 2026 | 4.57 | 4.64 | 4.37 | 4.38 | 4.38 | -3.52% | 2,906,797 |
| Apr 20, 2026 | 4.43 | 4.57 | 4.32 | 4.54 | 4.54 | 1.34% | 2,480,737 |
| Apr 17, 2026 | 4.55 | 4.64 | 4.44 | 4.48 | 4.48 | 1.36% | 2,890,794 |
| Apr 16, 2026 | 4.38 | 4.47 | 4.32 | 4.42 | 4.42 | 2.55% | 2,583,139 |
| Apr 15, 2026 | 4.19 | 4.37 | 4.15 | 4.31 | 4.31 | 4.11% | 2,154,592 |
| Apr 14, 2026 | 4.19 | 4.25 | 4.09 | 4.14 | 4.14 | 1.47% | 1,620,396 |
| Apr 13, 2026 | 3.82 | 4.13 | 3.81 | 4.08 | 4.08 | 5.15% | 2,268,403 |
| Apr 10, 2026 | 4.12 | 4.27 | 3.86 | 3.88 | 3.88 | -5.60% | 2,433,671 |
| Apr 9, 2026 | 4.07 | 4.32 | 4.05 | 4.11 | 4.11 | 0.24% | 2,250,515 |
| Apr 8, 2026 | 4.02 | 4.17 | 3.94 | 4.10 | 4.10 | 7.89% | 2,873,437 |
| Apr 7, 2026 | 3.82 | 3.84 | 3.65 | 3.80 | 3.80 | -0.78% | 1,540,909 |
| Apr 6, 2026 | 3.83 | 3.87 | 3.66 | 3.83 | 3.83 | 1.59% | 2,119,345 |
| Apr 2, 2026 | 3.60 | 3.82 | 3.53 | 3.77 | 3.77 | - | 1,731,158 |
| Apr 1, 2026 | 3.65 | 3.96 | 3.65 | 3.77 | 3.77 | 5.01% | 4,699,807 |
| Mar 31, 2026 | 3.32 | 3.60 | 3.31 | 3.59 | 3.59 | 10.12% | 2,329,966 |
| Mar 30, 2026 | 3.42 | 3.48 | 3.20 | 3.26 | 3.26 | -2.98% | 1,925,830 |
| Mar 27, 2026 | 3.30 | 3.45 | 3.28 | 3.36 | 3.36 | 0.90% | 2,190,775 |
| Mar 26, 2026 | 3.34 | 3.46 | 3.31 | 3.33 | 3.33 | -3.76% | 1,540,929 |
| Mar 25, 2026 | 3.50 | 3.56 | 3.44 | 3.46 | 3.46 | 2.98% | 1,906,060 |
| Mar 24, 2026 | 3.36 | 3.41 | 3.30 | 3.36 | 3.36 | -1.75% | 2,147,504 |
| Mar 23, 2026 | 3.25 | 3.48 | 3.22 | 3.42 | 3.42 | 6.21% | 3,169,027 |
| Mar 20, 2026 | 3.41 | 3.46 | 3.18 | 3.22 | 3.22 | -7.20% | 3,137,495 |
| Mar 19, 2026 | 3.43 | 3.52 | 3.20 | 3.47 | 3.47 | -3.07% | 3,422,385 |
| Mar 18, 2026 | 3.76 | 3.77 | 3.56 | 3.58 | 3.58 | -6.28% | 2,791,231 |
| Mar 17, 2026 | 3.91 | 3.95 | 3.76 | 3.82 | 3.82 | -2.30% | 1,932,954 |
| Mar 16, 2026 | 3.90 | 4.01 | 3.82 | 3.91 | 3.91 | 0.51% | 2,712,161 |
| Mar 13, 2026 | 4.07 | 4.15 | 3.85 | 3.89 | 3.89 | -5.12% | 3,434,268 |
| Mar 12, 2026 | 4.10 | 4.28 | 3.94 | 4.10 | 4.10 | -0.73% | 8,716,234 |
| Mar 11, 2026 | 4.06 | 4.15 | 3.97 | 4.13 | 4.13 | 0.49% | 2,634,090 |
| Mar 10, 2026 | 4.08 | 4.28 | 4.05 | 4.11 | 4.11 | 2.49% | 2,579,975 |
| Mar 9, 2026 | 3.86 | 4.03 | 3.79 | 4.01 | 4.01 | 0.25% | 2,450,948 |
| Mar 6, 2026 | 3.85 | 4.05 | 3.79 | 4.00 | 4.00 | 2.04% | 2,671,823 |
| Mar 5, 2026 | 4.02 | 4.03 | 3.80 | 3.92 | 3.92 | -3.45% | 2,388,610 |
| Mar 4, 2026 | 4.13 | 4.15 | 4.00 | 4.06 | 4.06 | -0.25% | 1,637,181 |
| Mar 3, 2026 | 4.29 | 4.29 | 3.86 | 4.07 | 4.07 | -10.15% | 5,063,965 |
| Mar 2, 2026 | 4.25 | 4.56 | 4.21 | 4.53 | 4.53 | 2.26% | 3,264,445 |
| Feb 27, 2026 | 4.41 | 4.46 | 4.26 | 4.43 | 4.43 | -0.89% | 2,504,624 |
| Feb 26, 2026 | 4.40 | 4.48 | 4.24 | 4.47 | 4.47 | 2.29% | 2,357,697 |
| Feb 25, 2026 | 4.44 | 4.55 | 4.33 | 4.37 | 4.37 | -0.23% | 3,375,454 |
| Feb 24, 2026 | 3.93 | 4.38 | 3.88 | 4.38 | 4.38 | 9.23% | 4,223,478 |
| Feb 23, 2026 | 3.79 | 4.05 | 3.66 | 4.01 | 4.01 | 2.56% | 6,148,695 |
| Feb 20, 2026 | 3.73 | 3.91 | 3.55 | 3.91 | 3.91 | 6.83% | 19,105,198 |
| Feb 19, 2026 | 3.62 | 3.67 | 3.42 | 3.66 | 3.66 | -2.92% | 5,743,221 |
| Feb 18, 2026 | 3.77 | 3.90 | 3.65 | 3.77 | 3.77 | 2.17% | 7,035,834 |
| Feb 17, 2026 | 3.90 | 4.03 | 3.56 | 3.69 | 3.69 | -12.56% | 7,177,486 |
| Feb 13, 2026 | 4.20 | 4.45 | 4.17 | 4.22 | 4.22 | -1.40% | 2,621,124 |
| Feb 12, 2026 | 4.59 | 4.59 | 4.21 | 4.28 | 4.28 | -6.55% | 3,205,284 |
| Feb 11, 2026 | 4.63 | 4.78 | 4.40 | 4.58 | 4.58 | 0.66% | 3,043,527 |
| Feb 10, 2026 | 4.71 | 4.73 | 4.53 | 4.55 | 4.55 | -4.21% | 2,199,531 |
| Feb 9, 2026 | 4.68 | 4.79 | 4.48 | 4.75 | 4.75 | 1.71% | 3,179,321 |
| Feb 6, 2026 | 4.77 | 4.83 | 4.53 | 4.67 | 4.67 | 3.55% | 3,397,477 |
| Feb 5, 2026 | 4.91 | 5.01 | 4.46 | 4.51 | 4.51 | -12.26% | 4,714,555 |
| Feb 4, 2026 | 5.92 | 5.92 | 4.95 | 5.14 | 5.14 | -10.14% | 6,066,131 |
| Feb 3, 2026 | 5.22 | 5.75 | 5.08 | 5.72 | 5.72 | 15.79% | 7,334,544 |
| Feb 2, 2026 | 5.22 | 5.39 | 4.93 | 4.94 | 4.94 | -1.98% | 4,399,725 |
| Jan 30, 2026 | 5.61 | 5.84 | 5.01 | 5.04 | 5.04 | -16.14% | 8,450,825 |
| Jan 29, 2026 | 6.67 | 6.82 | 5.93 | 6.01 | 6.01 | -12.65% | 10,643,969 |
| Jan 28, 2026 | 7.00 | 7.25 | 6.75 | 6.88 | 6.88 | -0.15% | 11,571,974 |
| Jan 27, 2026 | 6.62 | 6.95 | 5.87 | 6.89 | 6.89 | 5.67% | 13,432,348 |
| Jan 26, 2026 | 7.15 | 7.15 | 6.41 | 6.52 | 6.52 | 4.99% | 19,495,305 |
| Jan 23, 2026 | 5.88 | 6.33 | 5.73 | 6.21 | 6.21 | 7.25% | 5,679,320 |
| Jan 22, 2026 | 5.54 | 5.99 | 5.50 | 5.79 | 5.79 | 5.66% | 5,474,424 |
| Jan 21, 2026 | 5.80 | 5.89 | 5.36 | 5.48 | 5.48 | -4.36% | 4,771,444 |
| Jan 20, 2026 | 5.58 | 5.87 | 5.54 | 5.73 | 5.73 | 3.99% | 5,790,507 |
| Jan 16, 2026 | 5.64 | 5.64 | 5.32 | 5.51 | 5.51 | -2.65% | 3,529,069 |
| Jan 15, 2026 | 5.85 | 5.88 | 5.44 | 5.66 | 5.66 | 0.53% | 3,483,169 |
| Jan 14, 2026 | 5.28 | 5.70 | 5.14 | 5.63 | 5.63 | 8.06% | 5,485,835 |
| Jan 13, 2026 | 5.44 | 5.49 | 5.12 | 5.21 | 5.21 | -1.70% | 2,783,268 |
| Jan 12, 2026 | 5.45 | 5.59 | 5.22 | 5.30 | 5.30 | 2.51% | 4,092,726 |
| Jan 9, 2026 | 5.17 | 5.25 | 5.01 | 5.17 | 5.17 | 1.57% | 2,892,971 |
| Jan 8, 2026 | 5.00 | 5.12 | 4.88 | 5.09 | 5.09 | -0.39% | 3,105,753 |
| Jan 7, 2026 | 5.12 | 5.43 | 5.03 | 5.11 | 5.11 | 0.59% | 6,723,567 |
| Jan 6, 2026 | 4.87 | 5.09 | 4.74 | 5.08 | 5.08 | 5.83% | 4,906,237 |
| Jan 5, 2026 | 4.67 | 4.96 | 4.63 | 4.80 | 4.80 | 4.58% | 4,348,306 |
| Jan 2, 2026 | 4.39 | 4.60 | 4.37 | 4.59 | 4.59 | 6.50% | 2,670,434 |
| Dec 31, 2025 | 4.26 | 4.43 | 4.23 | 4.31 | 4.31 | - | 2,852,698 |
| Dec 30, 2025 | 4.50 | 4.50 | 4.27 | 4.31 | 4.31 | -3.36% | 4,239,365 |
| Dec 29, 2025 | 4.56 | 4.69 | 4.35 | 4.46 | 4.46 | -4.09% | 3,040,235 |
| Dec 26, 2025 | 4.95 | 4.95 | 4.60 | 4.65 | 4.65 | -5.30% | 2,120,520 |
| Dec 24, 2025 | 4.84 | 4.96 | 4.74 | 4.91 | 4.91 | 1.45% | 2,494,844 |
| Dec 23, 2025 | 4.77 | 4.93 | 4.68 | 4.84 | 4.84 | 1.04% | 2,945,631 |
| Dec 22, 2025 | 4.71 | 4.92 | 4.63 | 4.79 | 4.79 | 3.01% | 3,748,268 |
| Dec 19, 2025 | 4.45 | 4.77 | 4.43 | 4.65 | 4.65 | 4.49% | 3,731,907 |
| Dec 18, 2025 | 4.47 | 4.71 | 4.38 | 4.45 | 4.45 | 3.01% | 3,144,798 |
| Dec 17, 2025 | 4.47 | 4.78 | 4.28 | 4.32 | 4.32 | -2.26% | 3,717,423 |
| Dec 16, 2025 | 4.35 | 4.57 | 4.33 | 4.42 | 4.42 | -0.67% | 2,291,198 |
| Dec 15, 2025 | 4.72 | 4.81 | 4.36 | 4.45 | 4.45 | -4.51% | 2,925,502 |
| Dec 12, 2025 | 4.81 | 4.86 | 4.58 | 4.66 | 4.66 | -3.32% | 3,121,057 |
| Dec 11, 2025 | 4.50 | 4.84 | 4.39 | 4.82 | 4.82 | 6.87% | 4,226,988 |
| Dec 10, 2025 | 4.49 | 4.56 | 4.33 | 4.51 | 4.51 | 0.22% | 2,965,669 |
| Dec 9, 2025 | 4.41 | 4.68 | 4.30 | 4.50 | 4.50 | - | 2,835,869 |
| Dec 8, 2025 | 4.66 | 4.70 | 4.34 | 4.50 | 4.50 | -3.43% | 3,115,311 |
| Dec 5, 2025 | 4.95 | 4.99 | 4.61 | 4.66 | 4.66 | -0.85% | 4,763,582 |
| Dec 4, 2025 | 4.49 | 4.77 | 4.42 | 4.70 | 4.70 | 3.75% | 3,821,779 |
| Dec 3, 2025 | 4.56 | 4.56 | 4.33 | 4.53 | 4.53 | -0.88% | 3,201,814 |