Trilogy Metals Inc. (TSX:TMQ)
Canada · Delayed Price · Currency is CAD 5.41
+0.40 (7.88%)
Aug 21, 2026, 1:47 PM EST
Trilogy Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.08 | 5.43 | 5.08 | 5.40 | - | 7.78% | 110,024 |
| 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 |
| 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 |