Trilogy Metals Inc. (TSX:TMQ)
Canada · Delayed Price · Currency is CAD 4.400
+0.020 (0.46%)
Sep 30, 2026, 4:00 PM EST
Trilogy Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.47 | 4.57 | 4.39 | 4.40 | - | 0.46% | 131,550 |
| Sep 29, 2026 | 4.49 | 4.51 | 4.38 | 4.38 | 4.38 | -2.23% | 116,687 |
| Sep 28, 2026 | 4.47 | 4.56 | 4.37 | 4.48 | 4.48 | -1.32% | 111,129 |
| Sep 25, 2026 | 4.62 | 4.65 | 4.49 | 4.54 | 4.54 | -1.52% | 113,876 |
| Sep 24, 2026 | 4.61 | 4.65 | 4.56 | 4.61 | 4.61 | -1.28% | 177,489 |
| Sep 23, 2026 | 4.77 | 4.77 | 4.63 | 4.67 | 4.67 | -3.71% | 211,957 |
| Sep 22, 2026 | 4.75 | 4.85 | 4.64 | 4.85 | 4.85 | 3.85% | 236,051 |
| Sep 21, 2026 | 4.79 | 4.86 | 4.65 | 4.67 | 4.67 | 1.74% | 163,458 |
| Sep 18, 2026 | 4.55 | 4.61 | 4.44 | 4.59 | 4.59 | 1.55% | 359,075 |
| Sep 17, 2026 | 4.49 | 4.61 | 4.48 | 4.52 | 4.52 | 3.43% | 140,455 |
| Sep 16, 2026 | 4.49 | 4.52 | 4.28 | 4.37 | 4.37 | -1.80% | 136,726 |
| Sep 15, 2026 | 4.43 | 4.51 | 4.33 | 4.45 | 4.45 | -0.89% | 166,448 |
| Sep 14, 2026 | 4.56 | 4.64 | 4.36 | 4.49 | 4.49 | -1.32% | 133,548 |
| Sep 11, 2026 | 4.68 | 4.71 | 4.54 | 4.55 | 4.55 | -1.30% | 117,065 |
| Sep 10, 2026 | 4.74 | 4.76 | 4.54 | 4.61 | 4.61 | -4.95% | 243,940 |
| Sep 9, 2026 | 4.79 | 4.93 | 4.78 | 4.85 | 4.85 | 0.83% | 156,488 |
| Sep 8, 2026 | 4.62 | 4.94 | 4.62 | 4.81 | 4.81 | 4.57% | 167,109 |
| Sep 4, 2026 | 4.52 | 4.73 | 4.52 | 4.60 | 4.60 | 1.32% | 148,661 |
| Sep 3, 2026 | 4.87 | 4.89 | 4.46 | 4.54 | 4.54 | -6.20% | 259,950 |
| Sep 2, 2026 | 4.66 | 4.84 | 4.66 | 4.84 | 4.84 | 3.64% | 190,708 |
| Sep 1, 2026 | 4.95 | 4.95 | 4.66 | 4.67 | 4.67 | -6.97% | 129,484 |
| Aug 31, 2026 | 5.05 | 5.12 | 4.98 | 5.02 | 5.02 | -0.40% | 145,069 |
| Aug 28, 2026 | 5.22 | 5.27 | 5.02 | 5.04 | 5.04 | -4.18% | 408,601 |
| Aug 27, 2026 | 5.21 | 5.30 | 5.17 | 5.26 | 5.26 | 1.54% | 106,582 |
| Aug 26, 2026 | 5.32 | 5.41 | 5.14 | 5.18 | 5.18 | -2.63% | 199,126 |
| Aug 25, 2026 | 5.21 | 5.37 | 5.14 | 5.32 | 5.32 | 1.72% | 126,039 |
| Aug 24, 2026 | 5.47 | 5.53 | 5.20 | 5.23 | 5.23 | -4.39% | 106,958 |
| Aug 21, 2026 | 5.08 | 5.49 | 5.08 | 5.47 | 5.47 | 9.18% | 241,133 |
| Aug 20, 2026 | 5.03 | 5.04 | 4.88 | 5.01 | 5.01 | -1.57% | 177,990 |
| Aug 19, 2026 | 5.08 | 5.18 | 5.02 | 5.09 | 5.09 | 1.60% | 104,586 |
| Aug 18, 2026 | 5.08 | 5.14 | 4.91 | 5.01 | 5.01 | -3.28% | 189,839 |
| Aug 17, 2026 | 5.21 | 5.24 | 5.10 | 5.18 | 5.18 | -0.58% | 168,154 |
| Aug 14, 2026 | 5.24 | 5.40 | 5.19 | 5.21 | 5.21 | -1.14% | 120,588 |
| Aug 13, 2026 | 5.22 | 5.33 | 5.14 | 5.27 | 5.27 | 0.76% | 110,061 |
| Aug 12, 2026 | 5.53 | 5.53 | 5.23 | 5.23 | 5.23 | -4.56% | 167,749 |
| Aug 11, 2026 | 5.42 | 5.52 | 5.33 | 5.48 | 5.48 | 1.67% | 140,471 |
| Aug 10, 2026 | 5.27 | 5.51 | 5.27 | 5.39 | 5.39 | 1.70% | 173,896 |
| Aug 7, 2026 | 5.10 | 5.34 | 5.09 | 5.30 | 5.30 | 4.95% | 160,412 |
| Aug 6, 2026 | 4.89 | 5.09 | 4.86 | 5.05 | 5.05 | 2.02% | 115,249 |
| Aug 5, 2026 | 4.91 | 4.99 | 4.75 | 4.95 | 4.95 | 1.85% | 178,728 |
| Aug 4, 2026 | 4.63 | 4.91 | 4.62 | 4.86 | 4.86 | 11.21% | 263,223 |
| 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 |