Trilogy Metals Inc. (TMQ)
NYSEAMERICAN: TMQ · Real-Time Price · USD
1.620
+0.030 (1.89%)
At close: Aug 26, 2025, 4:00 PM
1.620
0.00 (0.00%)
After-hours: Aug 26, 2025, 4:10 PM EDT
Trilogy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.61 | 1.67 | 1.58 | 1.63 | - | 2.52% | 259,896 |
| Aug 25, 2025 | 1.60 | 1.64 | 1.58 | 1.59 | 1.59 | -0.63% | 169,245 |
| Aug 22, 2025 | 1.66 | 1.70 | 1.60 | 1.60 | 1.60 | -3.03% | 307,785 |
| Aug 21, 2025 | 1.62 | 1.69 | 1.61 | 1.65 | 1.65 | - | 255,194 |
| Aug 20, 2025 | 1.59 | 1.65 | 1.57 | 1.65 | 1.65 | 3.77% | 341,667 |
| Aug 19, 2025 | 1.61 | 1.64 | 1.56 | 1.59 | 1.59 | -2.45% | 338,735 |
| Aug 18, 2025 | 1.69 | 1.74 | 1.50 | 1.63 | 1.63 | -2.98% | 431,114 |
| Aug 15, 2025 | 1.56 | 1.68 | 1.52 | 1.68 | 1.68 | 7.69% | 988,817 |
| Aug 14, 2025 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | -2.50% | 797,484 |
| Aug 13, 2025 | 1.61 | 1.64 | 1.56 | 1.60 | 1.60 | 1.91% | 212,711 |
| Aug 12, 2025 | 1.52 | 1.62 | 1.51 | 1.57 | 1.57 | 2.61% | 470,889 |
| Aug 11, 2025 | 1.52 | 1.60 | 1.51 | 1.53 | 1.53 | 0.66% | 291,438 |
| Aug 8, 2025 | 1.47 | 1.53 | 1.46 | 1.52 | 1.52 | 1.33% | 242,205 |
| Aug 7, 2025 | 1.57 | 1.62 | 1.43 | 1.50 | 1.50 | -4.46% | 486,381 |
| Aug 6, 2025 | 1.56 | 1.61 | 1.56 | 1.57 | 1.57 | -0.63% | 166,028 |
| Aug 5, 2025 | 1.58 | 1.60 | 1.53 | 1.58 | 1.58 | -0.63% | 159,752 |
| Aug 4, 2025 | 1.58 | 1.64 | 1.55 | 1.59 | 1.59 | - | 128,490 |
| Aug 1, 2025 | 1.57 | 1.61 | 1.51 | 1.59 | 1.59 | 1.27% | 414,912 |
| Jul 31, 2025 | 1.62 | 1.66 | 1.57 | 1.57 | 1.57 | -6.55% | 501,319 |
| Jul 30, 2025 | 1.80 | 1.80 | 1.62 | 1.68 | 1.68 | -6.67% | 665,058 |
| Jul 29, 2025 | 1.83 | 1.83 | 1.68 | 1.80 | 1.80 | -3.23% | 487,979 |
| Jul 28, 2025 | 1.94 | 1.94 | 1.82 | 1.86 | 1.86 | -3.63% | 406,163 |
| Jul 25, 2025 | 1.89 | 1.93 | 1.88 | 1.93 | 1.93 | 1.58% | 201,735 |
| Jul 24, 2025 | 1.97 | 2.00 | 1.88 | 1.90 | 1.90 | -5.00% | 252,195 |
| Jul 23, 2025 | 1.97 | 2.06 | 1.95 | 2.00 | 2.00 | 2.04% | 796,978 |
| Jul 22, 2025 | 1.92 | 1.98 | 1.81 | 1.96 | 1.96 | 1.55% | 776,011 |
| Jul 21, 2025 | 1.90 | 1.94 | 1.87 | 1.93 | 1.93 | 2.12% | 382,043 |
| Jul 18, 2025 | 1.91 | 2.00 | 1.87 | 1.89 | 1.89 | -0.53% | 461,297 |
| Jul 17, 2025 | 2.02 | 2.05 | 1.86 | 1.90 | 1.90 | -2.06% | 853,420 |
| Jul 16, 2025 | 1.94 | 1.97 | 1.82 | 1.94 | 1.94 | 2.11% | 775,731 |
| Jul 15, 2025 | 1.86 | 1.90 | 1.76 | 1.90 | 1.90 | 4.40% | 712,809 |
| Jul 14, 2025 | 1.73 | 2.02 | 1.72 | 1.82 | 1.82 | 7.06% | 2,459,109 |
| Jul 11, 2025 | 1.67 | 1.74 | 1.66 | 1.70 | 1.70 | 1.80% | 564,463 |
| Jul 10, 2025 | 1.52 | 1.74 | 1.52 | 1.67 | 1.67 | 8.44% | 999,472 |
| Jul 9, 2025 | 1.59 | 1.59 | 1.49 | 1.54 | 1.54 | -1.28% | 431,986 |
| Jul 8, 2025 | 1.35 | 1.60 | 1.33 | 1.56 | 1.56 | 16.42% | 1,840,561 |
| Jul 7, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | -0.74% | 237,877 |
| Jul 3, 2025 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | -2.17% | 166,591 |
| Jul 2, 2025 | 1.39 | 1.40 | 1.33 | 1.38 | 1.38 | -0.72% | 309,207 |
| Jul 1, 2025 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | 2.96% | 273,826 |
| Jun 30, 2025 | 1.43 | 1.48 | 1.35 | 1.35 | 1.35 | -6.25% | 495,250 |
| Jun 27, 2025 | 1.45 | 1.49 | 1.43 | 1.44 | 1.44 | - | 351,768 |
| Jun 26, 2025 | 1.40 | 1.53 | 1.39 | 1.44 | 1.44 | 2.86% | 531,044 |
| Jun 25, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | 0.36% | 327,171 |
| Jun 24, 2025 | 1.40 | 1.42 | 1.36 | 1.40 | 1.40 | -0.36% | 368,710 |
| Jun 23, 2025 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | 2.94% | 391,640 |
| Jun 20, 2025 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -2.86% | 357,345 |
| Jun 18, 2025 | 1.33 | 1.44 | 1.32 | 1.40 | 1.40 | 3.70% | 753,170 |
| Jun 17, 2025 | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | 5.47% | 466,673 |
| Jun 16, 2025 | 1.26 | 1.31 | 1.22 | 1.28 | 1.28 | 2.40% | 380,697 |