Trilogy Metals Inc. (TSX:TMQ)
Canada
· Delayed Price · Currency is CAD 2.220
+0.140 (6.73%)
Feb 21, 2025, 3:59 PM EST
Trilogy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 1.72 | 1.72 | 1.58 | 1.58 | 1.58 | -4.24% | 37,344 |
| Jan 15, 2025 | 1.60 | 1.66 | 1.54 | 1.65 | 1.65 | 5.10% | 17,204 |
| Jan 14, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 13,040 |
| Jan 13, 2025 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | - | 6,300 |
| Jan 10, 2025 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | 2.61% | 5,100 |
| Jan 9, 2025 | 1.61 | 1.61 | 1.51 | 1.53 | 1.53 | -5.56% | 6,900 |
| Jan 8, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | -1.22% | 3,400 |
| Jan 7, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -2.38% | 7,803 |
| Jan 6, 2025 | 1.76 | 1.76 | 1.66 | 1.68 | 1.68 | 0.60% | 3,804 |
| Jan 3, 2025 | 1.72 | 1.74 | 1.67 | 1.67 | 1.67 | -1.18% | 3,000 |
| Jan 2, 2025 | 1.69 | 1.77 | 1.66 | 1.69 | 1.69 | 2.42% | 20,700 |
| Dec 31, 2024 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 3,532 |
| Dec 30, 2024 | 1.62 | 1.65 | 1.57 | 1.64 | 1.64 | 4.46% | 9,434 |
| Dec 27, 2024 | 1.57 | 1.62 | 1.57 | 1.57 | 1.57 | - | 30,641 |
| Dec 24, 2024 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 9,500 |
| Dec 23, 2024 | 1.56 | 1.60 | 1.54 | 1.59 | 1.59 | 0.63% | 5,116 |
| Dec 20, 2024 | 1.59 | 1.59 | 1.52 | 1.58 | 1.58 | 1.28% | 13,615 |
| Dec 19, 2024 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 2.63% | 17,100 |
| Dec 18, 2024 | 1.53 | 1.58 | 1.52 | 1.52 | 1.52 | -1.30% | 6,904 |
| Dec 17, 2024 | 1.64 | 1.65 | 1.54 | 1.54 | 1.54 | -4.94% | 14,547 |
| Dec 16, 2024 | 1.59 | 1.63 | 1.58 | 1.62 | 1.62 | 0.62% | 31,037 |
| Dec 13, 2024 | 1.59 | 1.64 | 1.58 | 1.61 | 1.61 | 1.26% | 13,000 |
| Dec 12, 2024 | 1.69 | 1.69 | 1.56 | 1.59 | 1.59 | -0.63% | 21,331 |
| Dec 11, 2024 | 1.53 | 1.69 | 1.50 | 1.60 | 1.60 | 10.34% | 91,800 |
| Dec 10, 2024 | 1.46 | 1.47 | 1.41 | 1.45 | 1.45 | -1.36% | 28,317 |
| Dec 9, 2024 | 1.54 | 1.58 | 1.46 | 1.47 | 1.47 | 2.08% | 48,816 |
| Dec 6, 2024 | 1.44 | 1.55 | 1.44 | 1.44 | 1.44 | 2.86% | 30,412 |
| Dec 5, 2024 | 1.57 | 1.60 | 1.40 | 1.40 | 1.40 | -13.04% | 26,625 |
| Dec 4, 2024 | 1.56 | 1.65 | 1.53 | 1.61 | 1.61 | 5.92% | 38,900 |
| Dec 3, 2024 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -2.56% | 31,442 |
| Dec 2, 2024 | 1.60 | 1.70 | 1.54 | 1.56 | 1.56 | -2.50% | 76,634 |
| Nov 29, 2024 | 1.69 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 46,300 |
| Nov 28, 2024 | 1.69 | 1.70 | 1.61 | 1.70 | 1.70 | - | 2,900 |
| Nov 27, 2024 | 1.76 | 1.76 | 1.69 | 1.70 | 1.70 | -2.86% | 21,531 |
| Nov 26, 2024 | 1.76 | 1.79 | 1.71 | 1.75 | 1.75 | -5.41% | 7,703 |
| Nov 25, 2024 | 1.93 | 1.93 | 1.81 | 1.85 | 1.85 | -2.12% | 38,400 |
| Nov 22, 2024 | 1.88 | 1.93 | 1.81 | 1.89 | 1.89 | 3.28% | 87,400 |
| Nov 21, 2024 | 1.60 | 1.93 | 1.60 | 1.83 | 1.83 | 14.37% | 166,900 |
| Nov 20, 2024 | 1.71 | 1.71 | 1.57 | 1.60 | 1.60 | -8.57% | 27,300 |
| Nov 19, 2024 | 1.61 | 1.80 | 1.61 | 1.75 | 1.75 | 2.94% | 123,600 |
| Nov 18, 2024 | 1.76 | 1.80 | 1.55 | 1.70 | 1.70 | -3.41% | 74,336 |
| Nov 15, 2024 | 1.34 | 1.85 | 1.34 | 1.76 | 1.76 | 34.35% | 369,700 |
| Nov 14, 2024 | 1.38 | 1.40 | 1.28 | 1.31 | 1.31 | -2.96% | 42,046 |
| Nov 13, 2024 | 1.41 | 1.47 | 1.35 | 1.35 | 1.35 | -6.90% | 35,700 |
| Nov 12, 2024 | 1.40 | 1.46 | 1.37 | 1.45 | 1.45 | - | 24,600 |
| Nov 11, 2024 | 1.38 | 1.49 | 1.26 | 1.45 | 1.45 | 1.40% | 82,208 |
| Nov 8, 2024 | 1.44 | 1.49 | 1.33 | 1.43 | 1.43 | -3.38% | 100,526 |
| Nov 7, 2024 | 1.47 | 1.50 | 1.26 | 1.48 | 1.48 | -1.33% | 144,200 |
| Nov 6, 2024 | 1.20 | 1.80 | 1.04 | 1.50 | 1.50 | 108.33% | 278,013 |
| Nov 5, 2024 | 0.79 | 0.85 | 0.72 | 0.72 | 0.72 | -7.69% | 35,910 |
| Nov 4, 2024 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | -13.33% | 33,000 |
| Nov 1, 2024 | 0.86 | 0.90 | 0.85 | 0.90 | 0.90 | 3.45% | 107,900 |
| Oct 31, 2024 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -4.40% | 26,500 |
| Oct 30, 2024 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -4.21% | 19,100 |
| Oct 29, 2024 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 1.06% | 53,000 |
| Oct 28, 2024 | 0.92 | 0.97 | 0.89 | 0.94 | 0.94 | 2.17% | 85,815 |
| Oct 25, 2024 | 0.78 | 0.92 | 0.78 | 0.92 | 0.92 | 17.95% | 33,125 |
| Oct 24, 2024 | 0.87 | 0.87 | 0.78 | 0.78 | 0.78 | -9.30% | 49,300 |
| Oct 23, 2024 | 0.88 | 0.90 | 0.84 | 0.86 | 0.86 | -2.27% | 25,520 |
| Oct 22, 2024 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | - | 12,500 |
| Oct 21, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | 15,848 |
| Oct 18, 2024 | 0.88 | 0.91 | 0.84 | 0.87 | 0.87 | 11.54% | 68,000 |
| Oct 17, 2024 | 0.76 | 0.83 | 0.76 | 0.78 | 0.78 | 6.85% | 55,000 |
| Oct 16, 2024 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 7.35% | 1,802 |
| Oct 15, 2024 | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | -1.45% | 193,000 |
| Oct 11, 2024 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -4.17% | 14,500 |
| Oct 10, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Oct 9, 2024 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 5.88% | 4,500 |
| Oct 8, 2024 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 3,027 |
| Oct 7, 2024 | 0.65 | 0.67 | 0.62 | 0.66 | 0.66 | 6.45% | 14,626 |
| Oct 4, 2024 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 5,130 |
| Oct 3, 2024 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | 1.61% | 2,500 |
| Oct 2, 2024 | 0.65 | 0.69 | 0.61 | 0.62 | 0.62 | -4.62% | 22,900 |
| Oct 1, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | 6,400 |
| Sep 30, 2024 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 9.84% | 1,600 |