Trilogy Metals Inc. (TSX:TMQ)
Canada · Delayed Price · Currency is CAD 5.94
+0.03 (0.51%)
Dec 31, 2025, 4:00 PM EST
Trilogy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 6.17 | 6.58 | 5.91 | 5.98 | 5.98 | -1.97% | 663,058 |
| Dec 16, 2025 | 6.02 | 6.27 | 6.00 | 6.10 | 6.10 | -0.65% | 340,760 |
| Dec 15, 2025 | 6.50 | 6.65 | 6.01 | 6.14 | 6.14 | -5.10% | 396,746 |
| Dec 12, 2025 | 6.65 | 6.69 | 6.32 | 6.47 | 6.47 | -2.27% | 407,108 |
| Dec 11, 2025 | 6.13 | 6.66 | 6.05 | 6.62 | 6.62 | 7.12% | 393,288 |
| Dec 10, 2025 | 6.21 | 6.31 | 6.01 | 6.18 | 6.18 | -0.96% | 412,785 |
| Dec 9, 2025 | 6.13 | 6.47 | 5.95 | 6.24 | 6.24 | - | 350,611 |
| Dec 8, 2025 | 6.44 | 6.44 | 6.00 | 6.24 | 6.24 | -2.80% | 382,163 |
| Dec 5, 2025 | 6.81 | 6.94 | 6.40 | 6.42 | 6.42 | -2.58% | 385,164 |
| Dec 4, 2025 | 6.25 | 6.65 | 6.17 | 6.59 | 6.59 | 3.78% | 516,590 |
| Dec 3, 2025 | 6.36 | 6.36 | 6.04 | 6.35 | 6.35 | -0.31% | 659,784 |
| Dec 2, 2025 | 6.26 | 6.45 | 5.90 | 6.37 | 6.37 | 2.41% | 524,681 |
| Dec 1, 2025 | 5.93 | 6.26 | 5.78 | 6.22 | 6.22 | 4.54% | 373,207 |
| Nov 28, 2025 | 5.71 | 6.02 | 5.64 | 5.95 | 5.95 | 4.94% | 489,098 |
| Nov 27, 2025 | 5.69 | 5.69 | 5.59 | 5.67 | 5.67 | 0.18% | 58,520 |
| Nov 26, 2025 | 5.67 | 5.67 | 5.50 | 5.66 | 5.66 | 1.25% | 410,292 |
| Nov 25, 2025 | 5.60 | 5.67 | 5.41 | 5.59 | 5.59 | -0.89% | 358,692 |
| Nov 24, 2025 | 6.14 | 6.14 | 5.41 | 5.64 | 5.64 | -6.16% | 738,203 |
| Nov 21, 2025 | 5.60 | 6.35 | 5.47 | 6.01 | 6.01 | 5.07% | 775,358 |
| Nov 20, 2025 | 6.13 | 6.18 | 5.61 | 5.72 | 5.72 | -4.98% | 471,580 |
| Nov 19, 2025 | 5.74 | 6.18 | 5.69 | 6.02 | 6.02 | 6.93% | 664,562 |
| Nov 18, 2025 | 5.56 | 5.78 | 5.47 | 5.63 | 5.63 | 0.90% | 281,599 |
| Nov 17, 2025 | 4.88 | 5.69 | 4.88 | 5.58 | 5.58 | 13.18% | 512,096 |
| Nov 14, 2025 | 4.99 | 5.35 | 4.91 | 4.93 | 4.93 | -7.33% | 275,595 |
| Nov 13, 2025 | 5.60 | 5.77 | 5.30 | 5.32 | 5.32 | -4.66% | 302,483 |
| Nov 12, 2025 | 5.46 | 5.81 | 5.36 | 5.58 | 5.58 | 1.45% | 308,943 |
| Nov 11, 2025 | 5.49 | 5.50 | 5.19 | 5.50 | 5.50 | -0.90% | 297,081 |
| Nov 10, 2025 | 5.83 | 5.83 | 5.37 | 5.55 | 5.55 | -1.60% | 235,570 |
| Nov 7, 2025 | 5.48 | 5.76 | 5.31 | 5.64 | 5.64 | -0.35% | 431,729 |
| Nov 6, 2025 | 5.77 | 5.77 | 5.50 | 5.66 | 5.66 | 0.35% | 237,394 |
| Nov 5, 2025 | 5.64 | 5.92 | 5.48 | 5.64 | 5.64 | -0.88% | 516,519 |
| Nov 4, 2025 | 5.48 | 5.91 | 5.39 | 5.69 | 5.69 | -1.22% | 290,035 |
| Nov 3, 2025 | 5.93 | 6.13 | 5.69 | 5.76 | 5.76 | -7.54% | 416,779 |
| Oct 31, 2025 | 6.64 | 6.67 | 6.11 | 6.23 | 6.23 | -6.03% | 415,063 |
| Oct 30, 2025 | 6.87 | 6.95 | 6.44 | 6.63 | 6.63 | -1.19% | 328,700 |
| Oct 29, 2025 | 6.78 | 6.79 | 6.38 | 6.71 | 6.71 | -2.75% | 346,857 |
| Oct 28, 2025 | 6.95 | 7.10 | 6.61 | 6.90 | 6.90 | -0.72% | 676,461 |
| Oct 27, 2025 | 7.63 | 7.63 | 6.76 | 6.95 | 6.95 | -17.06% | 601,468 |
| Oct 24, 2025 | 7.70 | 8.75 | 7.65 | 8.38 | 8.38 | 14.17% | 703,777 |
| Oct 23, 2025 | 7.29 | 7.75 | 7.07 | 7.34 | 7.34 | 2.80% | 201,248 |
| Oct 22, 2025 | 7.21 | 7.70 | 6.60 | 7.14 | 7.14 | -9.39% | 399,707 |
| Oct 21, 2025 | 8.28 | 8.43 | 7.80 | 7.88 | 7.88 | -9.22% | 447,234 |