Trilogy Metals Inc. (TMQ)
NYSEAMERICAN: TMQ · Real-Time Price · USD
1.890
-0.010 (-0.53%)
Jul 18, 2025, 4:00 PM - Market closed
Trilogy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -2.34% | 204,449 |
| Jun 12, 2025 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 152,518 |
| Jun 11, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 146,993 |
| Jun 10, 2025 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -3.01% | 265,563 |
| Jun 9, 2025 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | - | 218,047 |
| Jun 6, 2025 | 1.33 | 1.36 | 1.30 | 1.33 | 1.33 | 0.76% | 342,371 |
| Jun 5, 2025 | 1.35 | 1.37 | 1.30 | 1.32 | 1.32 | 1.54% | 247,297 |
| Jun 4, 2025 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 0.78% | 269,816 |
| Jun 3, 2025 | 1.27 | 1.30 | 1.20 | 1.29 | 1.29 | 4.88% | 423,852 |
| Jun 2, 2025 | 1.20 | 1.29 | 1.19 | 1.23 | 1.23 | 3.36% | 864,676 |
| May 30, 2025 | 1.21 | 1.26 | 1.17 | 1.19 | 1.19 | -4.03% | 302,712 |
| May 29, 2025 | 1.27 | 1.30 | 1.21 | 1.24 | 1.24 | -1.59% | 287,858 |
| May 28, 2025 | 1.33 | 1.37 | 1.26 | 1.26 | 1.26 | -5.97% | 203,063 |
| May 27, 2025 | 1.25 | 1.35 | 1.24 | 1.34 | 1.34 | 6.35% | 571,166 |
| May 23, 2025 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 243,860 |
| May 22, 2025 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | -0.78% | 174,466 |
| May 21, 2025 | 1.30 | 1.33 | 1.26 | 1.28 | 1.28 | -1.54% | 152,117 |
| May 20, 2025 | 1.33 | 1.38 | 1.22 | 1.30 | 1.30 | -2.26% | 397,956 |
| May 19, 2025 | 1.16 | 1.39 | 1.15 | 1.33 | 1.33 | 13.68% | 727,592 |
| May 16, 2025 | 1.26 | 1.28 | 1.13 | 1.17 | 1.17 | -5.65% | 7,053,299 |
| May 15, 2025 | 1.33 | 1.34 | 1.21 | 1.24 | 1.24 | -8.15% | 1,289,963 |
| May 14, 2025 | 1.35 | 1.38 | 1.28 | 1.35 | 1.35 | -1.46% | 888,875 |
| May 13, 2025 | 1.44 | 1.45 | 1.36 | 1.37 | 1.37 | -4.20% | 437,401 |
| May 12, 2025 | 1.60 | 1.60 | 1.41 | 1.43 | 1.43 | -10.63% | 604,041 |
| May 9, 2025 | 1.65 | 1.65 | 1.57 | 1.60 | 1.60 | -1.84% | 184,018 |
| May 8, 2025 | 1.63 | 1.66 | 1.60 | 1.63 | 1.63 | 1.87% | 188,001 |
| May 7, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -3.61% | 122,121 |