Trilogy Metals Inc. (TSX:TMQ)
Canada · Delayed Price · Currency is CAD 5.51
+0.16 (2.99%)
Jun 12, 2026, 4:00 PM EST
Trilogy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.42 | 5.54 | 5.38 | 5.51 | 5.51 | 2.99% | 229,721 |
| Jun 11, 2026 | 5.01 | 5.37 | 5.01 | 5.35 | 5.35 | 7.21% | 389,566 |
| Jun 10, 2026 | 5.10 | 5.22 | 4.97 | 4.99 | 4.99 | -4.59% | 293,872 |
| Jun 9, 2026 | 5.58 | 5.65 | 5.04 | 5.23 | 5.23 | -4.74% | 429,220 |
| Jun 8, 2026 | 5.43 | 5.65 | 5.37 | 5.49 | 5.49 | 2.04% | 253,551 |
| Jun 5, 2026 | 6.05 | 6.05 | 5.33 | 5.38 | 5.38 | -12.94% | 489,566 |
| Jun 4, 2026 | 6.09 | 6.26 | 6.07 | 6.18 | 6.18 | 0.32% | 353,022 |
| Jun 3, 2026 | 6.52 | 6.52 | 6.14 | 6.16 | 6.16 | -6.81% | 404,615 |
| Jun 2, 2026 | 6.73 | 7.01 | 6.55 | 6.61 | 6.61 | 0.15% | 536,614 |
| Jun 1, 2026 | 6.31 | 6.78 | 6.20 | 6.60 | 6.60 | 3.12% | 607,104 |
| May 29, 2026 | 6.20 | 6.40 | 6.10 | 6.40 | 6.40 | 3.39% | 343,593 |
| May 28, 2026 | 6.01 | 6.28 | 5.89 | 6.19 | 6.19 | 2.15% | 372,911 |
| May 27, 2026 | 5.82 | 6.14 | 5.70 | 6.06 | 6.06 | 2.89% | 315,659 |
| May 26, 2026 | 5.73 | 5.97 | 5.68 | 5.89 | 5.89 | 1.03% | 241,499 |
| May 25, 2026 | 5.71 | 5.86 | 5.71 | 5.83 | 5.83 | 3.74% | 83,431 |
| May 22, 2026 | 5.55 | 5.79 | 5.43 | 5.62 | 5.62 | 1.81% | 385,389 |
| May 21, 2026 | 5.26 | 5.62 | 5.25 | 5.52 | 5.52 | 3.95% | 209,325 |
| May 20, 2026 | 5.30 | 5.36 | 5.19 | 5.31 | 5.31 | 2.31% | 282,996 |
| May 19, 2026 | 5.36 | 5.36 | 5.14 | 5.19 | 5.19 | -8.79% | 359,974 |
| May 15, 2026 | 5.84 | 5.88 | 5.56 | 5.69 | 5.69 | -6.87% | 550,577 |
| May 14, 2026 | 6.39 | 6.39 | 5.90 | 6.11 | 6.11 | -4.38% | 420,927 |
| May 13, 2026 | 6.45 | 6.54 | 6.25 | 6.39 | 6.39 | -1.08% | 322,065 |
| May 12, 2026 | 6.47 | 6.53 | 6.13 | 6.46 | 6.46 | -0.92% | 424,172 |
| May 11, 2026 | 6.14 | 6.70 | 6.05 | 6.52 | 6.52 | 5.84% | 496,470 |
| May 8, 2026 | 6.08 | 6.33 | 6.06 | 6.16 | 6.16 | 1.32% | 347,875 |
| May 7, 2026 | 6.38 | 6.44 | 6.05 | 6.08 | 6.08 | -4.10% | 286,280 |
| May 6, 2026 | 5.86 | 6.35 | 5.78 | 6.34 | 6.34 | 10.45% | 420,789 |
| May 5, 2026 | 5.91 | 6.00 | 5.71 | 5.74 | 5.74 | -2.38% | 280,187 |
| May 4, 2026 | 6.00 | 6.24 | 5.86 | 5.88 | 5.88 | -2.81% | 460,645 |
| May 1, 2026 | 5.94 | 6.07 | 5.82 | 6.05 | 6.05 | 1.17% | 287,834 |
| Apr 30, 2026 | 5.53 | 6.03 | 5.53 | 5.98 | 5.98 | 9.72% | 388,131 |
| Apr 29, 2026 | 5.65 | 5.67 | 5.43 | 5.45 | 5.45 | -3.37% | 254,510 |
| Apr 28, 2026 | 5.77 | 5.78 | 5.52 | 5.64 | 5.64 | -3.92% | 305,572 |
| Apr 27, 2026 | 5.63 | 5.87 | 5.60 | 5.87 | 5.87 | 4.45% | 387,313 |
| Apr 24, 2026 | 5.76 | 5.77 | 5.59 | 5.62 | 5.62 | -1.92% | 252,956 |
| Apr 23, 2026 | 6.22 | 6.26 | 5.65 | 5.73 | 5.73 | -8.76% | 442,015 |
| Apr 22, 2026 | 6.11 | 6.44 | 6.10 | 6.28 | 6.28 | 4.84% | 381,854 |
| Apr 21, 2026 | 6.23 | 6.30 | 5.97 | 5.99 | 5.99 | -3.39% | 381,132 |
| Apr 20, 2026 | 6.07 | 6.23 | 5.90 | 6.20 | 6.20 | 1.14% | 391,594 |
| Apr 17, 2026 | 6.26 | 6.33 | 6.08 | 6.13 | 6.13 | 0.99% | 503,287 |
| Apr 16, 2026 | 5.97 | 6.11 | 5.92 | 6.07 | 6.07 | 2.71% | 308,782 |
| Apr 15, 2026 | 5.77 | 6.01 | 5.73 | 5.91 | 5.91 | 3.32% | 352,614 |
| Apr 14, 2026 | 5.70 | 5.84 | 5.64 | 5.72 | 5.72 | 1.78% | 304,130 |
| Apr 13, 2026 | 5.30 | 5.69 | 5.28 | 5.62 | 5.62 | 4.46% | 307,438 |
| Apr 10, 2026 | 5.70 | 5.89 | 5.35 | 5.38 | 5.38 | -5.11% | 342,215 |
| Apr 9, 2026 | 5.60 | 5.97 | 5.60 | 5.67 | 5.67 | -0.35% | 281,572 |
| Apr 8, 2026 | 5.58 | 5.77 | 5.45 | 5.69 | 5.69 | 7.97% | 427,496 |
| Apr 7, 2026 | 5.30 | 5.30 | 5.08 | 5.27 | 5.27 | -1.31% | 176,412 |
| Apr 6, 2026 | 5.30 | 5.38 | 5.10 | 5.34 | 5.34 | 1.33% | 248,954 |
| Apr 2, 2026 | 4.99 | 5.30 | 4.93 | 5.27 | 5.27 | 0.76% | 233,991 |