Trilogy Metals Inc. (TSX:TMQ)
Canada flag Canada · Delayed Price · Currency is CAD
1.950
-0.030 (-1.52%)
Jun 27, 2025, 3:59 PM EDT

Trilogy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20251.952.081.951.981.983.13%11,607
Jun 25, 20251.921.931.891.921.92-2,102
Jun 24, 20251.961.961.881.921.92-1,400
Jun 23, 20251.921.931.911.921.921.05%1,700
Jun 20, 20251.921.931.881.901.902.70%4,600
Jun 19, 20251.921.921.851.851.85-4.15%6,602
Jun 18, 20251.831.971.831.931.934.89%42,006
Jun 17, 20251.721.841.721.841.846.36%25,400
Jun 16, 20251.701.771.671.731.732.37%5,700
Jun 13, 20251.721.721.681.691.69-1.17%3,300
Jun 12, 20251.771.771.711.711.71-5.00%4,500
Jun 11, 20251.781.801.781.801.801.69%1,000
Jun 10, 20251.851.851.741.771.77-2.75%5,900
Jun 9, 20251.841.841.801.821.822.25%21,600
Jun 6, 20251.851.851.781.781.78-3.78%12,800
Jun 5, 20251.831.851.761.851.855.71%5,011
Jun 4, 20251.751.791.741.751.75-0.57%2,200
Jun 3, 20251.781.781.661.761.766.67%9,800
Jun 2, 20251.691.691.651.651.650.61%15,000
May 30, 20251.721.721.611.641.64-0.61%14,845
May 29, 20251.731.771.651.651.65-6.25%5,430
May 28, 20251.861.861.761.761.76-4.86%17,500
May 27, 20251.741.851.731.851.858.19%4,415
May 26, 20251.711.711.711.711.71--
May 23, 20251.741.781.711.711.71-1.16%3,500
May 22, 20251.731.731.731.731.73-0.57%400
May 21, 20251.771.851.741.741.74-0.57%26,010
May 20, 20251.801.801.691.751.756.71%53,600
May 16, 20251.751.751.591.641.64-3.53%21,502
May 15, 20251.851.851.701.701.70-7.10%44,500
May 14, 20251.881.911.801.831.83-5.67%28,704
May 13, 20251.982.011.901.941.941.57%15,500
May 12, 20252.262.261.911.911.91-12.79%7,504
May 9, 20252.232.232.192.192.19-3.52%1,800
May 8, 20252.232.272.222.272.271.34%4,200
May 7, 20252.292.292.232.242.24-0.88%3,511
May 6, 20252.232.282.222.262.260.44%2,200
May 5, 20252.302.302.242.252.251.81%4,120
May 2, 20252.232.302.212.212.21-9,000
May 1, 20252.372.372.212.212.21-7.53%4,500
Apr 30, 20252.342.622.232.392.393.46%19,225
Apr 29, 20252.432.432.302.312.31-10,017
Apr 28, 20252.362.452.312.312.31-0.43%18,700
Apr 25, 20252.342.392.282.322.322.65%17,214
Apr 24, 20252.052.382.052.262.2618.95%32,916
Apr 23, 20251.872.001.851.901.904.97%24,300
Apr 22, 20251.851.881.801.811.81-2.16%12,030
Apr 21, 20251.941.961.801.851.85-5.13%1,926
Apr 17, 20252.132.131.901.951.95-10.14%42,114
Apr 16, 20252.002.172.002.172.177.96%6,200