Trilogy Metals Inc. (TSX:TMQ)
Canada · Delayed Price · Currency is CAD 2.150
+0.010 (0.47%)
Aug 5, 2025, 3:59 PM EDT
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | 0.47% | 627 |
| Aug 1, 2025 | 2.12 | 2.22 | 2.09 | 2.14 | 2.14 | -2.28% | 18,947 |
| Jul 31, 2025 | 2.25 | 2.29 | 2.19 | 2.19 | 2.19 | -3.10% | 21,541 |
| Jul 30, 2025 | 2.45 | 2.48 | 2.24 | 2.26 | 2.26 | -8.13% | 27,600 |
| Jul 29, 2025 | 2.50 | 2.50 | 2.32 | 2.46 | 2.46 | -3.53% | 32,016 |
| Jul 28, 2025 | 2.62 | 2.64 | 2.51 | 2.55 | 2.55 | -4.49% | 9,500 |
| Jul 25, 2025 | 2.61 | 2.67 | 2.59 | 2.67 | 2.67 | 1.91% | 3,846 |
| Jul 24, 2025 | 2.74 | 2.74 | 2.56 | 2.62 | 2.62 | -5.07% | 19,700 |
| Jul 23, 2025 | 2.72 | 2.80 | 2.66 | 2.76 | 2.76 | 2.22% | 24,200 |
| Jul 22, 2025 | 2.61 | 2.70 | 2.47 | 2.70 | 2.70 | 6.30% | 24,418 |
| Jul 21, 2025 | 2.58 | 2.65 | 2.54 | 2.54 | 2.54 | -2.31% | 8,100 |
| Jul 18, 2025 | 2.62 | 2.69 | 2.57 | 2.60 | 2.60 | 0.39% | 30,100 |
| Jul 17, 2025 | 2.96 | 2.96 | 2.57 | 2.59 | 2.59 | -2.26% | 122,940 |
| Jul 16, 2025 | 2.59 | 2.66 | 2.53 | 2.65 | 2.65 | 3.11% | 77,612 |
| Jul 15, 2025 | 2.50 | 2.59 | 2.42 | 2.57 | 2.57 | 1.58% | 141,227 |
| Jul 14, 2025 | 2.33 | 2.77 | 2.33 | 2.53 | 2.53 | 8.58% | 143,609 |
| Jul 11, 2025 | 2.31 | 2.38 | 2.28 | 2.33 | 2.33 | 3.10% | 33,734 |
| Jul 10, 2025 | 2.13 | 2.36 | 2.07 | 2.26 | 2.26 | 8.65% | 61,700 |
| Jul 9, 2025 | 2.14 | 2.14 | 2.05 | 2.08 | 2.08 | -2.80% | 20,900 |
| Jul 8, 2025 | 1.83 | 2.18 | 1.83 | 2.14 | 2.14 | 18.89% | 27,100 |
| Jul 7, 2025 | 1.76 | 1.82 | 1.76 | 1.80 | 1.80 | -1.64% | 13,206 |
| Jul 4, 2025 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | - | 2,400 |
| Jul 3, 2025 | 1.87 | 1.87 | 1.79 | 1.83 | 1.83 | -1.61% | 2,900 |
| Jul 2, 2025 | 1.88 | 1.88 | 1.81 | 1.86 | 1.86 | 0.54% | 14,023 |
| Jun 30, 2025 | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | -5.13% | 9,700 |
| Jun 27, 2025 | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -1.52% | 4,400 |
| Jun 26, 2025 | 1.95 | 2.08 | 1.95 | 1.98 | 1.98 | 3.13% | 11,607 |
| Jun 25, 2025 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | - | 2,102 |
| Jun 24, 2025 | 1.96 | 1.96 | 1.88 | 1.92 | 1.92 | - | 1,400 |
| Jun 23, 2025 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | 1.05% | 1,700 |
| Jun 20, 2025 | 1.92 | 1.93 | 1.88 | 1.90 | 1.90 | 2.70% | 4,600 |
| Jun 19, 2025 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | -4.15% | 6,602 |
| Jun 18, 2025 | 1.83 | 1.97 | 1.83 | 1.93 | 1.93 | 4.89% | 42,006 |
| Jun 17, 2025 | 1.72 | 1.84 | 1.72 | 1.84 | 1.84 | 6.36% | 25,400 |
| Jun 16, 2025 | 1.70 | 1.77 | 1.67 | 1.73 | 1.73 | 2.37% | 5,700 |
| Jun 13, 2025 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -1.17% | 3,300 |
| Jun 12, 2025 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -5.00% | 4,500 |
| Jun 11, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.69% | 1,000 |
| Jun 10, 2025 | 1.85 | 1.85 | 1.74 | 1.77 | 1.77 | -2.75% | 5,900 |
| Jun 9, 2025 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | 2.25% | 21,600 |
| Jun 6, 2025 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -3.78% | 12,800 |
| Jun 5, 2025 | 1.83 | 1.85 | 1.76 | 1.85 | 1.85 | 5.71% | 5,011 |
| Jun 4, 2025 | 1.75 | 1.79 | 1.74 | 1.75 | 1.75 | -0.57% | 2,200 |
| Jun 3, 2025 | 1.78 | 1.78 | 1.66 | 1.76 | 1.76 | 6.67% | 9,800 |
| Jun 2, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | 0.61% | 15,000 |
| 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 | - | - |