Trilogy Metals Inc. (TSX:TMQ)
Canada
· Delayed Price · Currency is CAD 2.300
-0.160 (-6.50%)
Mar 28, 2025, 3:59 PM EST
Trilogy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.42 | 2.42 | 2.35 | 2.36 | 2.36 | -4.07% | 3,640 |
| 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 |
| Mar 19, 2025 | 2.25 | 2.32 | 2.25 | 2.32 | 2.32 | 2.20% | 19,000 |
| Mar 18, 2025 | 2.30 | 2.30 | 2.20 | 2.27 | 2.27 | 1.34% | 12,100 |
| Mar 17, 2025 | 2.22 | 2.28 | 2.20 | 2.24 | 2.24 | -3.03% | 13,121 |
| Mar 14, 2025 | 2.17 | 2.31 | 2.15 | 2.31 | 2.31 | 6.45% | 11,500 |
| Mar 13, 2025 | 2.18 | 2.20 | 2.04 | 2.17 | 2.17 | 1.40% | 11,814 |
| Mar 12, 2025 | 1.94 | 2.15 | 1.92 | 2.14 | 2.14 | 12.63% | 28,046 |
| Mar 11, 2025 | 1.80 | 1.94 | 1.72 | 1.90 | 1.90 | 5.56% | 17,620 |
| Mar 10, 2025 | 1.92 | 1.92 | 1.78 | 1.80 | 1.80 | -2.17% | 22,500 |
| Mar 7, 2025 | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -4.66% | 6,713 |
| Mar 6, 2025 | 1.97 | 1.97 | 1.90 | 1.93 | 1.93 | -1.03% | 8,233 |
| Mar 5, 2025 | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | 5.41% | 17,401 |
| Mar 4, 2025 | 1.89 | 1.90 | 1.81 | 1.85 | 1.85 | -4.15% | 15,304 |
| Mar 3, 2025 | 2.04 | 2.04 | 1.91 | 1.93 | 1.93 | -6.31% | 6,140 |
| Feb 28, 2025 | 2.01 | 2.08 | 2.00 | 2.06 | 2.06 | 2.49% | 28,600 |
| Feb 27, 2025 | 2.10 | 2.22 | 2.01 | 2.01 | 2.01 | -4.29% | 41,823 |
| Feb 26, 2025 | 1.93 | 2.13 | 1.93 | 2.10 | 2.10 | 12.90% | 28,100 |
| Feb 25, 2025 | 2.01 | 2.01 | 1.85 | 1.86 | 1.86 | -13.49% | 29,408 |
| Feb 24, 2025 | 2.33 | 2.33 | 2.07 | 2.15 | 2.15 | -3.15% | 30,700 |
| Feb 21, 2025 | 2.12 | 2.48 | 2.01 | 2.22 | 2.22 | 6.73% | 147,527 |
| Feb 20, 2025 | 1.98 | 2.22 | 1.97 | 2.08 | 2.08 | 2.46% | 74,804 |
| Feb 19, 2025 | 1.97 | 2.05 | 1.97 | 2.03 | 2.03 | 7.41% | 78,801 |
| Feb 18, 2025 | 1.92 | 2.05 | 1.88 | 1.89 | 1.89 | -0.53% | 137,000 |
| Feb 14, 2025 | 1.80 | 1.90 | 1.79 | 1.90 | 1.90 | 7.34% | 39,900 |
| Feb 13, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | - | 4,100 |
| Feb 12, 2025 | 1.80 | 1.82 | 1.77 | 1.77 | 1.77 | -1.12% | 1,800 |
| Feb 11, 2025 | 1.87 | 1.87 | 1.78 | 1.79 | 1.79 | -3.24% | 4,200 |
| Feb 10, 2025 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | 1.65% | 6,149 |
| Feb 7, 2025 | 1.89 | 1.89 | 1.81 | 1.82 | 1.82 | -2.15% | 14,105 |
| Feb 6, 2025 | 1.90 | 1.90 | 1.84 | 1.86 | 1.86 | 0.54% | 7,300 |
| Feb 5, 2025 | 1.85 | 1.92 | 1.85 | 1.85 | 1.85 | -2.63% | 11,400 |
| Feb 4, 2025 | 1.92 | 1.96 | 1.89 | 1.90 | 1.90 | -1.04% | 16,400 |
| Feb 3, 2025 | 1.80 | 1.92 | 1.80 | 1.92 | 1.92 | 4.92% | 11,200 |
| Jan 31, 2025 | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | 0.55% | 6,500 |
| Jan 30, 2025 | 1.78 | 1.83 | 1.78 | 1.82 | 1.82 | 2.82% | 5,900 |
| Jan 29, 2025 | 1.76 | 1.85 | 1.76 | 1.77 | 1.77 | 2.31% | 9,000 |
| Jan 28, 2025 | 1.79 | 1.80 | 1.67 | 1.73 | 1.73 | -1.14% | 13,301 |
| Jan 27, 2025 | 1.92 | 1.92 | 1.73 | 1.75 | 1.75 | -11.17% | 27,121 |
| Jan 24, 2025 | 2.07 | 2.07 | 1.93 | 1.97 | 1.97 | -4.37% | 25,800 |
| Jan 23, 2025 | 2.02 | 2.14 | 2.01 | 2.06 | 2.06 | 5.10% | 39,900 |
| Jan 22, 2025 | 1.90 | 2.01 | 1.89 | 1.96 | 1.96 | 3.70% | 46,809 |
| Jan 21, 2025 | 1.84 | 1.98 | 1.79 | 1.89 | 1.89 | 5.00% | 102,000 |
| Jan 20, 2025 | 1.58 | 1.80 | 1.58 | 1.80 | 1.80 | 4.05% | 9,103 |
| Jan 17, 2025 | 1.59 | 1.73 | 1.59 | 1.73 | 1.73 | 9.49% | 70,106 |