Trilogy Metals Inc. (TSX:TMQ)
Canada · Delayed Price · Currency is CAD 4.370
-0.090 (-2.02%)
Jul 31, 2026, 4:00 PM EST
Trilogy Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.49 | 4.49 | 4.33 | 4.37 | 4.37 | -2.02% | 231,684 |
| Jul 30, 2026 | 4.21 | 4.47 | 4.19 | 4.46 | 4.46 | 8.52% | 187,158 |
| Jul 29, 2026 | 4.16 | 4.24 | 4.04 | 4.11 | 4.11 | -2.61% | 400,683 |
| Jul 28, 2026 | 4.29 | 4.29 | 4.10 | 4.22 | 4.22 | -4.52% | 136,725 |
| Jul 27, 2026 | 4.35 | 4.44 | 4.26 | 4.42 | 4.42 | 3.03% | 135,329 |
| Jul 24, 2026 | 4.41 | 4.41 | 4.24 | 4.29 | 4.29 | -3.60% | 89,374 |
| Jul 23, 2026 | 4.41 | 4.52 | 4.37 | 4.45 | 4.45 | -0.67% | 139,122 |
| Jul 22, 2026 | 4.50 | 4.62 | 4.42 | 4.48 | 4.48 | -0.44% | 181,856 |
| Jul 21, 2026 | 4.26 | 4.50 | 4.26 | 4.50 | 4.50 | 7.40% | 151,684 |
| Jul 20, 2026 | 4.18 | 4.26 | 4.10 | 4.19 | 4.19 | 0.72% | 79,868 |
| Jul 17, 2026 | 4.05 | 4.18 | 3.93 | 4.16 | 4.16 | - | 235,722 |
| Jul 16, 2026 | 4.31 | 4.31 | 4.07 | 4.16 | 4.16 | -5.45% | 260,923 |
| Jul 15, 2026 | 4.52 | 4.59 | 4.29 | 4.40 | 4.40 | -2.22% | 193,901 |
| Jul 14, 2026 | 4.39 | 4.63 | 4.39 | 4.50 | 4.50 | 1.12% | 233,763 |
| Jul 13, 2026 | 4.49 | 4.79 | 4.36 | 4.45 | 4.45 | -2.63% | 511,614 |
| Jul 10, 2026 | 4.57 | 4.60 | 4.45 | 4.57 | 4.57 | -0.65% | 145,070 |
| Jul 9, 2026 | 4.45 | 4.63 | 4.43 | 4.60 | 4.60 | 3.84% | 210,754 |
| Jul 8, 2026 | 4.46 | 4.57 | 4.31 | 4.43 | 4.43 | -3.49% | 216,687 |
| Jul 7, 2026 | 4.74 | 4.74 | 4.49 | 4.59 | 4.59 | -3.77% | 181,943 |
| Jul 6, 2026 | 4.93 | 4.95 | 4.74 | 4.77 | 4.77 | -2.85% | 715,498 |
| Jul 3, 2026 | 4.84 | 4.94 | 4.84 | 4.91 | 4.91 | 1.45% | 64,409 |
| Jul 2, 2026 | 4.94 | 5.17 | 4.74 | 4.84 | 4.84 | -2.42% | 236,340 |
| Jun 30, 2026 | 5.04 | 5.09 | 4.93 | 4.96 | 4.96 | -0.40% | 144,594 |
| Jun 29, 2026 | 4.81 | 5.10 | 4.69 | 4.98 | 4.98 | 4.18% | 352,007 |
| Jun 26, 2026 | 4.67 | 4.82 | 4.65 | 4.78 | 4.78 | 1.27% | 132,077 |
| Jun 25, 2026 | 4.83 | 4.85 | 4.61 | 4.72 | 4.72 | -0.42% | 255,773 |
| Jun 24, 2026 | 5.00 | 5.08 | 4.66 | 4.74 | 4.74 | -6.88% | 246,607 |
| Jun 23, 2026 | 5.08 | 5.20 | 4.97 | 5.09 | 5.09 | -3.05% | 245,404 |
| Jun 22, 2026 | 5.34 | 5.42 | 5.21 | 5.25 | 5.25 | 0.57% | 146,332 |
| Jun 19, 2026 | 5.22 | 5.26 | 5.20 | 5.22 | 5.22 | -2.43% | 83,395 |
| Jun 18, 2026 | 5.43 | 5.49 | 5.22 | 5.35 | 5.35 | 0.19% | 221,231 |
| Jun 17, 2026 | 5.49 | 5.61 | 5.32 | 5.34 | 5.34 | -2.55% | 258,182 |
| Jun 16, 2026 | 5.67 | 5.76 | 5.45 | 5.48 | 5.48 | -3.86% | 203,206 |
| Jun 15, 2026 | 5.71 | 5.87 | 5.68 | 5.70 | 5.70 | 3.45% | 249,224 |
| 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 |