Trilogy Metals Inc. (TMQ)
NYSEAMERICAN: TMQ · Real-Time Price · USD
3.360
+0.020 (0.60%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Trilogy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.29 | 3.41 | 3.26 | 3.36 | 3.36 | 0.60% | 1,112,864 |
| Jun 25, 2026 | 3.38 | 3.42 | 3.24 | 3.34 | 3.34 | 0.30% | 1,676,212 |
| Jun 24, 2026 | 3.50 | 3.55 | 3.27 | 3.33 | 3.33 | -6.46% | 1,889,985 |
| Jun 23, 2026 | 3.58 | 3.68 | 3.51 | 3.56 | 3.56 | -3.78% | 1,262,935 |
| Jun 22, 2026 | 3.80 | 3.83 | 3.67 | 3.70 | 3.70 | -2.37% | 1,538,489 |
| Jun 18, 2026 | 3.85 | 3.89 | 3.69 | 3.79 | 3.79 | - | 2,353,161 |
| Jun 17, 2026 | 3.92 | 4.00 | 3.77 | 3.79 | 3.79 | -3.32% | 2,043,107 |
| Jun 16, 2026 | 4.03 | 4.12 | 3.89 | 3.92 | 3.92 | -3.21% | 1,866,725 |
| Jun 15, 2026 | 4.08 | 4.20 | 4.05 | 4.05 | 4.05 | 3.05% | 1,795,124 |
| Jun 12, 2026 | 3.87 | 3.97 | 3.84 | 3.93 | 3.93 | 2.08% | 1,816,803 |
| Jun 11, 2026 | 3.60 | 3.85 | 3.56 | 3.85 | 3.85 | 8.76% | 1,905,836 |
| Jun 10, 2026 | 3.68 | 3.76 | 3.54 | 3.54 | 3.54 | -5.35% | 1,642,621 |
| Jun 9, 2026 | 3.99 | 4.06 | 3.61 | 3.74 | 3.74 | -5.08% | 2,975,759 |
| Jun 8, 2026 | 3.91 | 4.06 | 3.85 | 3.94 | 3.94 | 3.14% | 1,478,892 |
| Jun 5, 2026 | 4.35 | 4.36 | 3.82 | 3.82 | 3.82 | -13.96% | 4,290,626 |
| Jun 4, 2026 | 4.36 | 4.51 | 4.33 | 4.44 | 4.44 | -0.22% | 1,325,842 |
| Jun 3, 2026 | 4.66 | 4.71 | 4.43 | 4.45 | 4.45 | -6.90% | 2,111,737 |
| Jun 2, 2026 | 4.85 | 5.08 | 4.73 | 4.78 | 4.78 | 0.42% | 3,640,052 |
| Jun 1, 2026 | 4.56 | 4.91 | 4.47 | 4.76 | 4.76 | 2.81% | 4,286,155 |
| May 29, 2026 | 4.48 | 4.65 | 4.41 | 4.63 | 4.63 | 3.81% | 2,309,228 |
| May 28, 2026 | 4.31 | 4.56 | 4.24 | 4.46 | 4.46 | 1.83% | 3,305,164 |
| May 27, 2026 | 4.19 | 4.45 | 4.12 | 4.38 | 4.38 | 2.82% | 2,732,609 |
| May 26, 2026 | 4.10 | 4.33 | 4.10 | 4.26 | 4.26 | 4.67% | 2,392,451 |
| May 22, 2026 | 4.04 | 4.20 | 3.92 | 4.07 | 4.07 | 1.50% | 3,027,709 |
| May 21, 2026 | 3.83 | 4.10 | 3.80 | 4.01 | 4.01 | 4.16% | 1,948,381 |
| May 20, 2026 | 3.85 | 3.91 | 3.77 | 3.85 | 3.85 | 1.85% | 2,134,959 |
| May 19, 2026 | 3.85 | 3.87 | 3.74 | 3.78 | 3.78 | -2.58% | 1,997,972 |
| May 18, 2026 | 4.17 | 4.22 | 3.85 | 3.88 | 3.88 | -5.83% | 2,615,839 |
| May 15, 2026 | 4.24 | 4.27 | 4.04 | 4.12 | 4.12 | -7.21% | 4,374,465 |
| May 14, 2026 | 4.65 | 4.66 | 4.29 | 4.44 | 4.44 | -4.52% | 2,634,971 |
| May 13, 2026 | 4.71 | 4.78 | 4.55 | 4.65 | 4.65 | -1.69% | 2,413,088 |
| May 12, 2026 | 4.73 | 4.79 | 4.47 | 4.73 | 4.73 | -1.05% | 2,899,242 |
| May 11, 2026 | 4.47 | 4.91 | 4.41 | 4.78 | 4.78 | 6.46% | 4,621,322 |
| May 8, 2026 | 4.51 | 4.62 | 4.43 | 4.49 | 4.49 | 0.90% | 2,359,936 |
| May 7, 2026 | 4.70 | 4.73 | 4.43 | 4.45 | 4.45 | -4.30% | 3,063,967 |
| May 6, 2026 | 4.30 | 4.66 | 4.23 | 4.65 | 4.65 | 10.19% | 3,694,049 |
| May 5, 2026 | 4.34 | 4.39 | 4.19 | 4.22 | 4.22 | -2.09% | 2,444,205 |
| May 4, 2026 | 4.40 | 4.59 | 4.31 | 4.31 | 4.31 | -3.15% | 2,918,384 |
| May 1, 2026 | 4.38 | 4.47 | 4.28 | 4.45 | 4.45 | 0.68% | 2,197,527 |
| Apr 30, 2026 | 4.09 | 4.44 | 4.08 | 4.42 | 4.42 | 11.06% | 3,711,610 |
| Apr 29, 2026 | 4.11 | 4.15 | 3.97 | 3.98 | 3.98 | -3.63% | 1,999,085 |
| Apr 28, 2026 | 4.20 | 4.21 | 4.03 | 4.13 | 4.13 | -3.73% | 1,881,630 |
| Apr 27, 2026 | 4.14 | 4.31 | 4.11 | 4.29 | 4.29 | 4.89% | 2,234,057 |
| Apr 24, 2026 | 4.21 | 4.22 | 4.08 | 4.09 | 4.09 | -2.39% | 1,535,523 |
| Apr 23, 2026 | 4.54 | 4.56 | 4.11 | 4.19 | 4.19 | -8.91% | 3,663,858 |
| Apr 22, 2026 | 4.44 | 4.73 | 4.44 | 4.60 | 4.60 | 5.02% | 3,047,620 |
| Apr 21, 2026 | 4.57 | 4.64 | 4.37 | 4.38 | 4.38 | -3.52% | 2,966,639 |
| Apr 20, 2026 | 4.43 | 4.57 | 4.32 | 4.54 | 4.54 | 1.34% | 2,508,417 |
| Apr 17, 2026 | 4.55 | 4.64 | 4.44 | 4.48 | 4.48 | 1.36% | 2,906,122 |
| Apr 16, 2026 | 4.38 | 4.47 | 4.32 | 4.42 | 4.42 | 2.55% | 2,597,047 |
| Apr 15, 2026 | 4.19 | 4.37 | 4.15 | 4.31 | 4.31 | 4.11% | 2,187,123 |
| Apr 14, 2026 | 4.19 | 4.25 | 4.09 | 4.14 | 4.14 | 1.47% | 1,636,115 |
| Apr 13, 2026 | 3.82 | 4.13 | 3.81 | 4.08 | 4.08 | 5.15% | 2,310,717 |
| Apr 10, 2026 | 4.12 | 4.27 | 3.86 | 3.88 | 3.88 | -5.60% | 2,436,349 |
| Apr 9, 2026 | 4.07 | 4.32 | 4.05 | 4.11 | 4.11 | 0.24% | 2,261,752 |
| Apr 8, 2026 | 4.02 | 4.17 | 3.94 | 4.10 | 4.10 | 7.89% | 2,889,456 |
| Apr 7, 2026 | 3.82 | 3.84 | 3.65 | 3.80 | 3.80 | -0.78% | 1,624,842 |
| Apr 6, 2026 | 3.83 | 3.87 | 3.66 | 3.83 | 3.83 | 1.59% | 2,142,842 |
| Apr 2, 2026 | 3.60 | 3.82 | 3.53 | 3.77 | 3.77 | - | 1,755,260 |
| Apr 1, 2026 | 3.65 | 3.96 | 3.65 | 3.77 | 3.77 | 5.01% | 4,705,863 |
| Mar 31, 2026 | 3.32 | 3.60 | 3.31 | 3.59 | 3.59 | 10.12% | 2,353,175 |
| Mar 30, 2026 | 3.42 | 3.48 | 3.20 | 3.26 | 3.26 | -2.98% | 1,945,299 |
| Mar 27, 2026 | 3.30 | 3.45 | 3.28 | 3.36 | 3.36 | 0.90% | 2,223,137 |
| Mar 26, 2026 | 3.34 | 3.46 | 3.31 | 3.33 | 3.33 | -3.76% | 1,553,014 |
| Mar 25, 2026 | 3.50 | 3.56 | 3.44 | 3.46 | 3.46 | 2.98% | 1,942,246 |
| Mar 24, 2026 | 3.36 | 3.41 | 3.30 | 3.36 | 3.36 | -1.75% | 2,151,120 |
| Mar 23, 2026 | 3.25 | 3.48 | 3.22 | 3.42 | 3.42 | 6.21% | 3,248,096 |
| Mar 20, 2026 | 3.41 | 3.46 | 3.18 | 3.22 | 3.22 | -7.20% | 3,159,485 |
| Mar 19, 2026 | 3.43 | 3.52 | 3.20 | 3.47 | 3.47 | -3.07% | 3,445,176 |
| Mar 18, 2026 | 3.76 | 3.77 | 3.56 | 3.58 | 3.58 | -6.28% | 2,815,231 |
| Mar 17, 2026 | 3.91 | 3.95 | 3.76 | 3.82 | 3.82 | -2.30% | 1,943,151 |
| Mar 16, 2026 | 3.90 | 4.01 | 3.82 | 3.91 | 3.91 | 0.51% | 2,729,083 |
| Mar 13, 2026 | 4.07 | 4.15 | 3.85 | 3.89 | 3.89 | -5.12% | 3,481,659 |
| Mar 12, 2026 | 4.10 | 4.28 | 3.94 | 4.10 | 4.10 | -0.73% | 8,759,234 |
| Mar 11, 2026 | 4.06 | 4.15 | 3.97 | 4.13 | 4.13 | 0.49% | 2,646,658 |
| Mar 10, 2026 | 4.08 | 4.28 | 4.05 | 4.11 | 4.11 | 2.49% | 2,613,815 |
| Mar 9, 2026 | 3.86 | 4.03 | 3.79 | 4.01 | 4.01 | 0.25% | 2,486,162 |
| Mar 6, 2026 | 3.85 | 4.05 | 3.79 | 4.00 | 4.00 | 2.04% | 2,700,288 |
| Mar 5, 2026 | 4.02 | 4.03 | 3.80 | 3.92 | 3.92 | -3.45% | 2,449,347 |
| Mar 4, 2026 | 4.13 | 4.15 | 4.00 | 4.06 | 4.06 | -0.25% | 1,646,717 |
| Mar 3, 2026 | 4.29 | 4.29 | 3.86 | 4.07 | 4.07 | -10.15% | 5,091,525 |
| Mar 2, 2026 | 4.25 | 4.56 | 4.21 | 4.53 | 4.53 | 2.26% | 3,285,314 |
| Feb 27, 2026 | 4.41 | 4.46 | 4.26 | 4.43 | 4.43 | -0.89% | 2,548,711 |
| Feb 26, 2026 | 4.40 | 4.48 | 4.24 | 4.47 | 4.47 | 2.29% | 2,397,457 |
| Feb 25, 2026 | 4.44 | 4.55 | 4.33 | 4.37 | 4.37 | -0.23% | 3,448,353 |
| Feb 24, 2026 | 3.93 | 4.38 | 3.88 | 4.38 | 4.38 | 9.23% | 4,266,427 |
| Feb 23, 2026 | 3.79 | 4.05 | 3.66 | 4.01 | 4.01 | 2.56% | 6,201,299 |
| Feb 20, 2026 | 3.73 | 3.91 | 3.55 | 3.91 | 3.91 | 6.83% | 19,162,287 |
| Feb 19, 2026 | 3.62 | 3.67 | 3.42 | 3.66 | 3.66 | -2.92% | 5,781,352 |
| Feb 18, 2026 | 3.77 | 3.90 | 3.65 | 3.77 | 3.77 | 2.17% | 7,052,431 |
| Feb 17, 2026 | 3.90 | 4.03 | 3.56 | 3.69 | 3.69 | -12.56% | 7,219,040 |
| Feb 13, 2026 | 4.20 | 4.45 | 4.17 | 4.22 | 4.22 | -1.40% | 2,649,256 |
| Feb 12, 2026 | 4.59 | 4.59 | 4.21 | 4.28 | 4.28 | -6.55% | 3,260,982 |
| Feb 11, 2026 | 4.63 | 4.78 | 4.40 | 4.58 | 4.58 | 0.66% | 3,064,897 |
| Feb 10, 2026 | 4.71 | 4.73 | 4.53 | 4.55 | 4.55 | -4.21% | 2,212,710 |
| Feb 9, 2026 | 4.68 | 4.79 | 4.48 | 4.75 | 4.75 | 1.71% | 3,208,812 |
| Feb 6, 2026 | 4.77 | 4.83 | 4.53 | 4.67 | 4.67 | 3.55% | 3,439,056 |
| Feb 5, 2026 | 4.91 | 5.01 | 4.46 | 4.51 | 4.51 | -12.26% | 4,861,077 |
| Feb 4, 2026 | 5.92 | 5.92 | 4.95 | 5.14 | 5.14 | -10.14% | 6,101,814 |
| Feb 3, 2026 | 5.22 | 5.75 | 5.08 | 5.72 | 5.72 | 15.79% | 7,468,397 |