Trilogy Metals Inc. (TMQ)
NYSEAMERICAN: TMQ · Real-Time Price · USD
1.620
-0.060 (-3.57%)
At close: Mar 28, 2025, 4:00 PM
1.619
-0.001 (-0.04%)
After-hours: Mar 28, 2025, 7:21 PM EST
Trilogy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.70 | 1.73 | 1.58 | 1.62 | 1.62 | -3.57% | 413,696 |
| Mar 27, 2025 | 1.77 | 1.82 | 1.65 | 1.68 | 1.68 | -6.15% | 369,896 |
| Mar 26, 2025 | 1.84 | 1.89 | 1.72 | 1.79 | 1.79 | -2.19% | 357,946 |
| Mar 25, 2025 | 2.00 | 2.04 | 1.83 | 1.83 | 1.83 | -8.04% | 764,354 |
| Mar 24, 2025 | 1.82 | 2.09 | 1.82 | 1.99 | 1.99 | 11.17% | 1,933,043 |
| Mar 21, 2025 | 1.69 | 1.85 | 1.63 | 1.79 | 1.79 | 10.49% | 2,459,984 |
| Mar 20, 2025 | 1.61 | 1.63 | 1.56 | 1.62 | 1.62 | 0.62% | 341,133 |
| Mar 19, 2025 | 1.58 | 1.63 | 1.55 | 1.61 | 1.61 | 1.90% | 196,594 |
| Mar 18, 2025 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | -0.63% | 261,581 |
| Mar 17, 2025 | 1.56 | 1.62 | 1.54 | 1.59 | 1.59 | - | 247,117 |
| Mar 14, 2025 | 1.52 | 1.60 | 1.47 | 1.59 | 1.59 | 6.00% | 467,495 |
| Mar 13, 2025 | 1.49 | 1.53 | 1.41 | 1.50 | 1.50 | - | 352,576 |
| Mar 12, 2025 | 1.36 | 1.50 | 1.35 | 1.50 | 1.50 | 11.94% | 401,739 |
| Mar 11, 2025 | 1.25 | 1.35 | 1.19 | 1.34 | 1.34 | 7.20% | 280,556 |
| Mar 10, 2025 | 1.29 | 1.30 | 1.23 | 1.25 | 1.25 | -2.34% | 251,170 |
| Mar 7, 2025 | 1.35 | 1.35 | 1.26 | 1.28 | 1.28 | -4.48% | 125,692 |
| Mar 6, 2025 | 1.35 | 1.38 | 1.31 | 1.34 | 1.34 | -0.74% | 84,817 |
| Mar 5, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.05% | 179,771 |
| Mar 4, 2025 | 1.31 | 1.33 | 1.25 | 1.31 | 1.31 | -2.24% | 296,780 |
| Mar 3, 2025 | 1.41 | 1.43 | 1.31 | 1.34 | 1.34 | -6.29% | 193,713 |
| Feb 28, 2025 | 1.42 | 1.45 | 1.39 | 1.43 | 1.43 | 0.70% | 173,093 |
| Feb 27, 2025 | 1.50 | 1.57 | 1.42 | 1.42 | 1.42 | -4.05% | 561,777 |
| Feb 26, 2025 | 1.40 | 1.50 | 1.36 | 1.48 | 1.48 | 13.85% | 419,836 |
| Feb 25, 2025 | 1.45 | 1.48 | 1.30 | 1.30 | 1.30 | -12.16% | 581,598 |
| Feb 24, 2025 | 1.70 | 1.70 | 1.45 | 1.48 | 1.48 | -11.90% | 764,362 |
| Feb 21, 2025 | 1.49 | 1.76 | 1.42 | 1.68 | 1.68 | 12.75% | 6,615,589 |
| Feb 20, 2025 | 1.40 | 1.58 | 1.40 | 1.49 | 1.49 | 6.43% | 1,736,668 |
| Feb 19, 2025 | 1.34 | 1.45 | 1.34 | 1.40 | 1.40 | 6.06% | 931,054 |
| Feb 18, 2025 | 1.35 | 1.46 | 1.32 | 1.32 | 1.32 | -2.22% | 703,249 |
| Feb 14, 2025 | 1.28 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | 714,547 |
| Feb 13, 2025 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 198,377 |
| Feb 12, 2025 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 134,158 |
| Feb 11, 2025 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -1.56% | 188,664 |
| Feb 10, 2025 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | - | 173,423 |
| Feb 7, 2025 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -2.29% | 140,618 |
| Feb 6, 2025 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | - | 137,483 |
| Feb 5, 2025 | 1.37 | 1.37 | 1.29 | 1.31 | 1.31 | -2.96% | 297,685 |
| Feb 4, 2025 | 1.35 | 1.38 | 1.32 | 1.35 | 1.35 | 2.27% | 316,589 |
| Feb 3, 2025 | 1.23 | 1.33 | 1.22 | 1.32 | 1.32 | 5.60% | 221,964 |
| Jan 31, 2025 | 1.27 | 1.31 | 1.25 | 1.25 | 1.25 | 0.81% | 181,523 |
| Jan 30, 2025 | 1.22 | 1.29 | 1.22 | 1.24 | 1.24 | 0.81% | 129,250 |
| Jan 29, 2025 | 1.27 | 1.31 | 1.22 | 1.23 | 1.23 | -2.38% | 222,623 |
| Jan 28, 2025 | 1.20 | 1.26 | 1.16 | 1.26 | 1.26 | 3.28% | 241,534 |
| Jan 27, 2025 | 1.37 | 1.37 | 1.20 | 1.22 | 1.22 | -12.86% | 499,682 |
| Jan 24, 2025 | 1.46 | 1.47 | 1.34 | 1.40 | 1.40 | -2.78% | 442,970 |
| Jan 23, 2025 | 1.44 | 1.48 | 1.38 | 1.44 | 1.44 | 1.41% | 767,074 |
| Jan 22, 2025 | 1.37 | 1.42 | 1.29 | 1.42 | 1.42 | 7.58% | 782,448 |
| Jan 21, 2025 | 1.32 | 1.38 | 1.24 | 1.32 | 1.32 | 10.00% | 899,256 |
| Jan 17, 2025 | 1.12 | 1.21 | 1.11 | 1.20 | 1.20 | 9.09% | 412,432 |
| Jan 16, 2025 | 1.16 | 1.17 | 1.10 | 1.10 | 1.10 | -4.35% | 200,780 |