Trilogy Metals Inc. (TSX:TMQ)
Canada · Delayed Price · Currency is CAD 5.53
-0.70 (-11.24%)
At close: Mar 3, 2026
Trilogy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |