Skip to main content
Trilogy Metals Inc. (TMQ)
NYSEAMERICAN: TMQ · Real-Time Price · USD
1.680
+0.190 (12.75%)
At close: Feb 21, 2025, 4:00 PM
1.720
+0.040 (2.38%)
After-hours: Feb 21, 2025, 7:59 PM EST

Trilogy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.401.581.401.491.496.43%1,736,668
Feb 19, 20251.341.451.341.401.406.06%931,054
Feb 18, 20251.351.461.321.321.32-2.22%703,249
Feb 14, 20251.281.351.251.351.358.00%714,547
Feb 13, 20251.261.281.241.251.250.81%198,377
Feb 12, 20251.251.281.241.241.24-1.59%134,158
Feb 11, 20251.311.311.241.261.26-1.56%188,664
Feb 10, 20251.321.321.271.281.28-173,423
Feb 7, 20251.301.321.261.281.28-2.29%140,618
Feb 6, 20251.341.341.281.311.31-137,483
Feb 5, 20251.371.371.291.311.31-2.96%297,685
Feb 4, 20251.351.381.321.351.352.27%316,589
Feb 3, 20251.231.331.221.321.325.60%221,964
Jan 31, 20251.271.311.251.251.250.81%181,523
Jan 30, 20251.221.291.221.241.240.81%129,250
Jan 29, 20251.271.311.221.231.23-2.38%222,623
Jan 28, 20251.201.261.161.261.263.28%241,534
Jan 27, 20251.371.371.201.221.22-12.86%499,682
Jan 24, 20251.461.471.341.401.40-2.78%442,970
Jan 23, 20251.441.481.381.441.441.41%767,074
Jan 22, 20251.371.421.291.421.427.58%782,448
Jan 21, 20251.321.381.241.321.3210.00%899,256
Jan 17, 20251.121.211.111.201.209.09%412,432
Jan 16, 20251.161.171.101.101.10-4.35%200,780
Jan 15, 20251.121.161.081.151.155.50%292,404
Jan 14, 20251.111.111.071.091.090.93%125,590
Jan 13, 20251.071.111.061.081.08-2.70%175,942
Jan 10, 20251.131.131.061.111.11-2.63%308,961
Jan 8, 20251.131.141.101.141.140.88%112,509
Jan 7, 20251.171.171.131.131.13-2.59%84,232
Jan 6, 20251.201.211.151.161.16-0.85%184,676
Jan 3, 20251.231.231.151.171.17-1.68%250,557
Jan 2, 20251.161.241.141.191.192.59%297,824
Dec 31, 20241.151.161.121.161.161.75%110,463
Dec 30, 20241.131.151.091.141.141.79%207,321
Dec 27, 20241.151.161.091.121.12-5.88%316,581
Dec 26, 20241.151.261.131.191.197.69%578,492
Dec 24, 20241.091.121.081.111.110.45%47,014
Dec 23, 20241.111.121.081.101.10-113,853
Dec 20, 20241.081.121.061.101.101.85%200,484
Dec 19, 20241.121.121.061.081.08-1.82%197,240
Dec 18, 20241.121.131.061.101.101.85%264,814
Dec 17, 20241.121.151.081.081.08-5.26%290,733
Dec 16, 20241.151.151.111.141.140.88%151,645
Dec 13, 20241.131.151.101.131.13-141,426
Dec 12, 20241.181.191.111.131.13-5.83%436,655
Dec 11, 20241.091.201.071.201.2015.38%1,373,915
Dec 10, 20241.031.050.991.041.040.97%634,815
Dec 9, 20241.121.151.031.031.03-4.63%346,999
Dec 6, 20241.041.111.041.081.085.88%453,118
Dec 5, 20241.111.161.021.021.02-10.53%492,989
Dec 4, 20241.071.191.071.141.146.54%308,199
Dec 3, 20241.101.141.061.071.07-3.60%534,087
Dec 2, 20241.211.221.111.111.11-9.76%565,212
Nov 29, 20241.201.251.191.231.231.65%102,259
Nov 27, 20241.291.291.211.211.21-3.20%180,566
Nov 26, 20241.301.311.251.251.25-5.30%314,369
Nov 25, 20241.331.391.301.321.32-0.75%248,335
Nov 22, 20241.371.401.291.331.33-1.48%579,322
Nov 21, 20241.151.391.121.351.3518.42%601,662
Nov 20, 20241.271.281.141.141.14-10.24%338,142
Nov 19, 20241.191.301.171.271.274.96%972,011
Nov 18, 20241.281.291.111.211.21-5.47%872,430
Nov 15, 20240.951.330.951.281.2836.66%4,505,121
Nov 14, 20241.031.030.910.940.94-7.27%555,733
Nov 13, 20241.041.050.991.011.01-0.98%381,397
Nov 12, 20240.981.050.961.021.02-1.92%569,589
Nov 11, 20241.021.070.911.041.042.97%739,877
Nov 8, 20241.041.090.991.011.01-0.98%1,656,781
Nov 7, 20241.051.100.921.021.02-3,487,644
Nov 6, 20240.801.290.781.021.0279.26%83,010,510
Nov 5, 20240.590.620.550.570.57-0.19%171,229
Nov 4, 20240.600.620.560.570.57-10.22%388,021
Nov 1, 20240.650.650.610.640.641.28%122,843
Oct 31, 20240.670.680.600.630.63-5.37%147,986
Oct 30, 20240.670.680.650.660.660.24%187,231
Oct 29, 20240.680.690.640.660.66-2.77%218,230
Oct 28, 20240.680.700.650.680.684.55%268,143
Oct 25, 20240.600.670.580.650.658.73%385,185
Oct 24, 20240.630.630.590.600.60-4.47%204,832
Oct 23, 20240.640.640.610.630.631.79%194,519
Oct 22, 20240.610.650.610.620.62-187,583
Oct 21, 20240.640.660.610.620.621.69%308,323
Oct 18, 20240.620.650.600.600.606.48%371,440
Oct 17, 20240.530.610.520.570.578.19%625,620
Oct 16, 20240.520.540.520.530.532.94%217,219
Oct 15, 20240.520.520.490.510.51-1.92%90,514
Oct 14, 20240.510.520.500.520.524.00%30,295
Oct 11, 20240.490.510.490.500.500.56%100,888
Oct 10, 20240.500.500.490.500.50-0.56%19,016
Oct 9, 20240.490.510.490.500.503.09%62,939
Oct 8, 20240.480.500.470.490.49-1.42%37,821
Oct 7, 20240.490.500.480.490.492.50%71,829
Oct 4, 20240.480.490.470.480.48-0.21%23,124
Oct 3, 20240.470.500.470.480.480.21%54,021
Oct 2, 20240.480.500.470.480.48-1.84%64,898
Oct 1, 20240.500.500.480.490.491.03%33,651
Sep 30, 20240.490.500.470.480.48-0.22%76,968
Sep 27, 20240.510.510.480.490.49-2.01%85,997
Sep 26, 20240.510.520.490.500.50-0.74%184,762