Trilogy Metals Inc. (TMQ)
NYSEAMERICAN: TMQ · Real-Time Price · USD
4.450
-0.210 (-4.51%)
At close: Dec 15, 2025, 4:00 PM EST
4.420
-0.030 (-0.67%)
After-hours: Dec 15, 2025, 5:27 PM EST
Trilogy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 4.72 | 4.81 | 4.36 | 4.44 | 4.44 | -4.83% | 2,866,463 |
| Dec 12, 2025 | 4.81 | 4.86 | 4.58 | 4.66 | 4.66 | -3.32% | 3,118,020 |
| Dec 11, 2025 | 4.50 | 4.84 | 4.39 | 4.82 | 4.82 | 6.87% | 4,226,988 |
| Dec 10, 2025 | 4.49 | 4.56 | 4.33 | 4.51 | 4.51 | 0.22% | 2,965,669 |
| Dec 9, 2025 | 4.41 | 4.68 | 4.30 | 4.50 | 4.50 | - | 2,835,869 |
| Dec 8, 2025 | 4.66 | 4.70 | 4.34 | 4.50 | 4.50 | -3.43% | 3,115,311 |
| Dec 5, 2025 | 4.95 | 4.99 | 4.61 | 4.66 | 4.66 | -0.85% | 4,763,582 |
| Dec 4, 2025 | 4.49 | 4.77 | 4.42 | 4.70 | 4.70 | 3.75% | 3,821,779 |
| Dec 3, 2025 | 4.56 | 4.56 | 4.33 | 4.53 | 4.53 | -0.88% | 3,201,814 |
| Dec 2, 2025 | 4.49 | 4.62 | 4.21 | 4.57 | 4.57 | 2.47% | 4,066,183 |
| Dec 1, 2025 | 4.27 | 4.48 | 4.13 | 4.46 | 4.46 | 4.21% | 3,882,948 |
| Nov 28, 2025 | 4.06 | 4.31 | 4.04 | 4.28 | 4.28 | 7.81% | 2,899,159 |
| Nov 26, 2025 | 3.99 | 4.04 | 3.90 | 3.97 | 3.97 | -0.75% | 2,880,438 |
| Nov 25, 2025 | 3.98 | 4.03 | 3.83 | 4.00 | 4.00 | 0.25% | 2,535,735 |
| Nov 24, 2025 | 4.37 | 4.42 | 3.83 | 3.99 | 3.99 | -6.56% | 7,166,567 |
| Nov 21, 2025 | 3.95 | 4.54 | 3.87 | 4.27 | 4.27 | 7.29% | 21,570,731 |
| Nov 20, 2025 | 4.39 | 4.40 | 3.98 | 3.98 | 3.98 | -6.13% | 6,843,045 |
| Nov 19, 2025 | 4.08 | 4.42 | 4.07 | 4.24 | 4.24 | 6.27% | 7,217,378 |
| Nov 18, 2025 | 3.91 | 4.13 | 3.90 | 3.99 | 3.99 | 0.25% | 5,005,814 |
| Nov 17, 2025 | 3.49 | 4.06 | 3.43 | 3.98 | 3.98 | 13.07% | 7,851,850 |
| Nov 14, 2025 | 3.46 | 3.82 | 3.40 | 3.52 | 3.52 | -8.33% | 3,799,768 |
| Nov 13, 2025 | 3.99 | 4.14 | 3.78 | 3.84 | 3.84 | -4.71% | 4,910,129 |
| Nov 12, 2025 | 3.91 | 4.16 | 3.83 | 4.03 | 4.03 | 2.54% | 4,845,059 |
| Nov 11, 2025 | 3.90 | 3.94 | 3.70 | 3.93 | 3.93 | -0.25% | 4,003,327 |
| Nov 10, 2025 | 4.12 | 4.13 | 3.82 | 3.94 | 3.94 | -2.96% | 4,749,258 |
| Nov 7, 2025 | 3.90 | 4.11 | 3.75 | 4.06 | 4.06 | 2.27% | 5,380,885 |
| Nov 6, 2025 | 4.13 | 4.13 | 3.88 | 3.97 | 3.97 | -0.75% | 4,398,932 |
| Nov 5, 2025 | 4.00 | 4.18 | 3.88 | 4.00 | 4.00 | - | 3,610,275 |
| Nov 4, 2025 | 3.81 | 4.20 | 3.79 | 4.00 | 4.00 | -2.68% | 6,303,637 |
| Nov 3, 2025 | 4.20 | 4.35 | 4.04 | 4.11 | 4.11 | -7.64% | 7,222,791 |
| Oct 31, 2025 | 4.77 | 4.79 | 4.35 | 4.45 | 4.45 | -6.90% | 6,634,848 |
| Oct 30, 2025 | 4.92 | 4.97 | 4.60 | 4.78 | 4.78 | 0.84% | 7,268,926 |
| Oct 29, 2025 | 4.81 | 4.88 | 4.58 | 4.74 | 4.74 | -3.46% | 6,645,007 |
| Oct 28, 2025 | 4.90 | 5.10 | 4.70 | 4.91 | 4.91 | -1.60% | 8,244,144 |
| Oct 27, 2025 | 5.40 | 5.46 | 4.84 | 4.99 | 4.99 | -16.69% | 14,188,227 |
| Oct 24, 2025 | 5.49 | 6.25 | 5.44 | 5.99 | 5.99 | 15.86% | 17,335,769 |
| Oct 23, 2025 | 5.15 | 5.55 | 5.06 | 5.17 | 5.17 | 0.19% | 7,872,117 |
| Oct 22, 2025 | 5.16 | 5.55 | 4.72 | 5.16 | 5.16 | -7.19% | 13,813,630 |
| Oct 21, 2025 | 6.00 | 6.06 | 5.54 | 5.56 | 5.56 | -9.74% | 11,653,304 |
| Oct 20, 2025 | 6.83 | 6.84 | 6.00 | 6.16 | 6.16 | -4.64% | 15,246,193 |
| Oct 17, 2025 | 6.58 | 7.27 | 6.36 | 6.46 | 6.46 | -9.01% | 15,852,875 |
| Oct 16, 2025 | 8.88 | 9.02 | 7.01 | 7.10 | 7.10 | -16.08% | 31,940,656 |
| Oct 15, 2025 | 9.94 | 10.00 | 7.81 | 8.46 | 8.46 | -20.19% | 44,723,035 |
| Oct 14, 2025 | 8.00 | 11.29 | 7.00 | 10.60 | 10.60 | 61.59% | 151,166,069 |
| Oct 13, 2025 | 6.80 | 7.10 | 6.30 | 6.56 | 6.56 | 10.62% | 27,691,818 |
| Oct 10, 2025 | 6.80 | 7.17 | 5.93 | 5.93 | 5.93 | -9.47% | 35,739,124 |
| Oct 9, 2025 | 6.87 | 6.90 | 6.46 | 6.55 | 6.55 | 3.80% | 22,978,458 |
| Oct 8, 2025 | 7.22 | 7.25 | 6.28 | 6.31 | 6.31 | -2.92% | 48,088,588 |
| Oct 7, 2025 | 7.23 | 7.98 | 5.96 | 6.50 | 6.50 | 211.00% | 212,412,000 |
| Oct 6, 2025 | 2.09 | 2.21 | 2.09 | 2.09 | 2.09 | 0.48% | 42,424,303 |