Trilogy Metals Inc. (TSX:TMQ)
Canada · Delayed Price · Currency is CAD 3.290
+0.270 (8.94%)
Nov 9, 2026, 4:00 PM EST
Trilogy Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.14 | 3.30 | 3.09 | 3.29 | 3.29 | 8.94% | 168,552 |
| Nov 6, 2026 | 2.83 | 3.07 | 2.83 | 3.02 | 3.02 | 6.71% | 165,868 |
| Nov 5, 2026 | 3.09 | 3.11 | 2.78 | 2.83 | 2.83 | -7.21% | 139,890 |
| Nov 4, 2026 | 3.16 | 3.22 | 3.02 | 3.05 | 3.05 | -0.65% | 662,081 |
| Nov 3, 2026 | 3.02 | 3.10 | 3.02 | 3.07 | 3.07 | 0.33% | 131,821 |
| Nov 2, 2026 | 3.09 | 3.20 | 3.03 | 3.06 | 3.06 | 0.99% | 154,498 |
| Oct 30, 2026 | 3.06 | 3.08 | 2.95 | 3.03 | 3.03 | -5.90% | 186,892 |
| Oct 29, 2026 | 3.18 | 3.28 | 3.12 | 3.22 | 3.22 | -0.92% | 190,049 |
| Oct 28, 2026 | 3.17 | 3.27 | 3.06 | 3.25 | 3.25 | 3.17% | 159,394 |
| Oct 27, 2026 | 2.91 | 3.16 | 2.89 | 3.15 | 3.15 | 10.92% | 225,734 |
| Oct 26, 2026 | 2.89 | 2.89 | 2.74 | 2.84 | 2.84 | -2.07% | 225,559 |
| Oct 23, 2026 | 2.92 | 2.95 | 2.89 | 2.90 | 2.90 | -2.68% | 129,383 |
| Oct 22, 2026 | 3.07 | 3.08 | 2.96 | 2.98 | 2.98 | -5.99% | 187,643 |
| Oct 21, 2026 | 3.25 | 3.25 | 3.12 | 3.17 | 3.17 | -1.25% | 151,401 |
| Oct 20, 2026 | 3.27 | 3.31 | 3.16 | 3.21 | 3.21 | -2.73% | 116,292 |
| Oct 19, 2026 | 3.43 | 3.43 | 3.28 | 3.30 | 3.30 | -0.60% | 191,875 |
| Oct 16, 2026 | 3.50 | 3.53 | 3.31 | 3.32 | 3.32 | -4.87% | 108,778 |
| Oct 15, 2026 | 3.47 | 3.49 | 3.28 | 3.49 | 3.49 | 1.16% | 114,333 |
| Oct 14, 2026 | 3.72 | 3.72 | 3.44 | 3.45 | 3.45 | -8.24% | 224,292 |
| Oct 13, 2026 | 3.80 | 3.86 | 3.72 | 3.76 | 3.76 | -5.53% | 165,066 |
| Oct 9, 2026 | 4.06 | 4.09 | 3.98 | 3.98 | 3.98 | -0.50% | 138,045 |
| Oct 8, 2026 | 4.07 | 4.07 | 3.94 | 4.00 | 4.00 | -2.20% | 135,361 |
| Oct 7, 2026 | 4.14 | 4.15 | 4.06 | 4.09 | 4.09 | -3.31% | 134,636 |
| Oct 6, 2026 | 4.35 | 4.41 | 4.17 | 4.23 | 4.23 | -2.53% | 201,536 |
| Oct 5, 2026 | 4.46 | 4.47 | 4.28 | 4.34 | 4.34 | -1.36% | 193,271 |
| Oct 2, 2026 | 4.46 | 4.53 | 4.36 | 4.40 | 4.40 | 0.92% | 66,746 |
| Oct 1, 2026 | 4.40 | 4.42 | 4.26 | 4.36 | 4.36 | -0.91% | 153,748 |
| Sep 30, 2026 | 4.47 | 4.57 | 4.39 | 4.40 | 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 |