Trilogy Metals Inc. (TSX:TMQ)
Canada
· Delayed Price · Currency is CAD 1.640
0.00 (0.00%)
May 30, 2025, 3:50 PM EDT
Trilogy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.72 | 1.72 | 1.61 | 1.64 | 1.64 | -0.61% | 14,845 |
| May 29, 2025 | 1.73 | 1.77 | 1.65 | 1.65 | 1.65 | -6.25% | 5,430 |
| May 28, 2025 | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | -4.86% | 17,500 |
| May 27, 2025 | 1.74 | 1.85 | 1.73 | 1.85 | 1.85 | 8.19% | 4,415 |
| May 26, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| May 23, 2025 | 1.74 | 1.78 | 1.71 | 1.71 | 1.71 | -1.16% | 3,500 |
| May 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 400 |
| May 21, 2025 | 1.77 | 1.85 | 1.74 | 1.74 | 1.74 | -0.57% | 26,010 |
| May 20, 2025 | 1.80 | 1.80 | 1.69 | 1.75 | 1.75 | 6.71% | 53,600 |
| May 16, 2025 | 1.75 | 1.75 | 1.59 | 1.64 | 1.64 | -3.53% | 21,502 |
| May 15, 2025 | 1.85 | 1.85 | 1.70 | 1.70 | 1.70 | -7.10% | 44,500 |
| May 14, 2025 | 1.88 | 1.91 | 1.80 | 1.83 | 1.83 | -5.67% | 28,704 |
| May 13, 2025 | 1.98 | 2.01 | 1.90 | 1.94 | 1.94 | 1.57% | 15,500 |
| May 12, 2025 | 2.26 | 2.26 | 1.91 | 1.91 | 1.91 | -12.79% | 7,504 |
| May 9, 2025 | 2.23 | 2.23 | 2.19 | 2.19 | 2.19 | -3.52% | 1,800 |
| May 8, 2025 | 2.23 | 2.27 | 2.22 | 2.27 | 2.27 | 1.34% | 4,200 |
| May 7, 2025 | 2.29 | 2.29 | 2.23 | 2.24 | 2.24 | -0.88% | 3,511 |
| May 6, 2025 | 2.23 | 2.28 | 2.22 | 2.26 | 2.26 | 0.44% | 2,200 |
| May 5, 2025 | 2.30 | 2.30 | 2.24 | 2.25 | 2.25 | 1.81% | 4,120 |
| May 2, 2025 | 2.23 | 2.30 | 2.21 | 2.21 | 2.21 | - | 9,000 |
| May 1, 2025 | 2.37 | 2.37 | 2.21 | 2.21 | 2.21 | -7.53% | 4,500 |
| Apr 30, 2025 | 2.34 | 2.62 | 2.23 | 2.39 | 2.39 | 3.46% | 19,225 |
| Apr 29, 2025 | 2.43 | 2.43 | 2.30 | 2.31 | 2.31 | - | 10,017 |
| Apr 28, 2025 | 2.36 | 2.45 | 2.31 | 2.31 | 2.31 | -0.43% | 18,700 |
| Apr 25, 2025 | 2.34 | 2.39 | 2.28 | 2.32 | 2.32 | 2.65% | 17,214 |
| Apr 24, 2025 | 2.05 | 2.38 | 2.05 | 2.26 | 2.26 | 18.95% | 32,916 |
| Apr 23, 2025 | 1.87 | 2.00 | 1.85 | 1.90 | 1.90 | 4.97% | 24,300 |
| Apr 22, 2025 | 1.85 | 1.88 | 1.80 | 1.81 | 1.81 | -2.16% | 12,030 |
| Apr 21, 2025 | 1.94 | 1.96 | 1.80 | 1.85 | 1.85 | -5.13% | 1,926 |
| Apr 17, 2025 | 2.13 | 2.13 | 1.90 | 1.95 | 1.95 | -10.14% | 42,114 |
| Apr 16, 2025 | 2.00 | 2.17 | 2.00 | 2.17 | 2.17 | 7.96% | 6,200 |
| Apr 15, 2025 | 2.03 | 2.07 | 1.99 | 2.01 | 2.01 | -1.95% | 5,130 |
| Apr 14, 2025 | 2.16 | 2.21 | 2.04 | 2.05 | 2.05 | - | 11,900 |
| Apr 11, 2025 | 1.90 | 2.08 | 1.90 | 2.05 | 2.05 | 10.22% | 9,503 |
| Apr 10, 2025 | 1.86 | 1.89 | 1.81 | 1.86 | 1.86 | 3.33% | 6,100 |
| Apr 9, 2025 | 1.62 | 1.88 | 1.62 | 1.80 | 1.80 | 5.88% | 18,908 |
| Apr 8, 2025 | 2.12 | 2.12 | 1.69 | 1.70 | 1.70 | -8.60% | 25,700 |
| Apr 7, 2025 | 1.91 | 2.13 | 1.85 | 1.86 | 1.86 | -9.27% | 16,400 |
| Apr 4, 2025 | 2.07 | 2.08 | 1.88 | 2.05 | 2.05 | -8.07% | 49,600 |
| Apr 3, 2025 | 2.13 | 2.25 | 2.13 | 2.23 | 2.23 | -0.45% | 6,500 |
| Apr 2, 2025 | 2.25 | 2.25 | 2.22 | 2.24 | 2.24 | -0.88% | 2,700 |
| Apr 1, 2025 | 2.25 | 2.31 | 2.25 | 2.26 | 2.26 | 2.73% | 3,239 |
| Mar 31, 2025 | 2.22 | 2.31 | 2.16 | 2.20 | 2.20 | -4.35% | 39,747 |
| Mar 28, 2025 | 2.42 | 2.42 | 2.26 | 2.30 | 2.30 | -6.50% | 31,700 |
| Mar 27, 2025 | 2.57 | 2.57 | 2.37 | 2.46 | 2.46 | -3.91% | 20,423 |
| Mar 26, 2025 | 2.70 | 2.70 | 2.49 | 2.56 | 2.56 | -3.40% | 33,714 |
| Mar 25, 2025 | 2.90 | 2.90 | 2.62 | 2.65 | 2.65 | -9.86% | 43,300 |
| Mar 24, 2025 | 2.63 | 2.98 | 2.63 | 2.94 | 2.94 | 14.40% | 127,604 |
| Mar 21, 2025 | 2.37 | 2.65 | 2.37 | 2.57 | 2.57 | 10.30% | 118,246 |
| Mar 20, 2025 | 2.31 | 2.33 | 2.29 | 2.33 | 2.33 | 0.43% | 7,800 |