Trilogy Metals Inc. (TMQ)
NYSEAMERICAN: TMQ · Real-Time Price · USD
4.110
-0.340 (-7.64%)
At close: Nov 3, 2025, 4:00 PM EST
4.002
-0.108 (-2.64%)
After-hours: Nov 3, 2025, 8:00 PM EST
Trilogy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.20 | 4.35 | 4.04 | 4.11 | 4.11 | -7.64% | 7,112,090 |
| 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% | 148,138,211 |
| 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% | 210,132,051 |
| Oct 6, 2025 | 2.09 | 2.21 | 2.09 | 2.09 | 2.09 | 0.48% | 42,424,303 |
| Oct 3, 2025 | 2.12 | 2.16 | 2.03 | 2.08 | 2.08 | -0.48% | 763,386 |
| Oct 2, 2025 | 2.31 | 2.33 | 2.00 | 2.09 | 2.09 | -8.33% | 810,994 |
| Oct 1, 2025 | 2.15 | 2.48 | 2.12 | 2.28 | 2.28 | 8.57% | 1,616,010 |
| Sep 30, 2025 | 2.14 | 2.15 | 2.02 | 2.10 | 2.10 | -1.41% | 457,711 |
| Sep 29, 2025 | 2.08 | 2.14 | 2.05 | 2.13 | 2.13 | 3.40% | 376,101 |
| Sep 26, 2025 | 2.16 | 2.16 | 2.05 | 2.06 | 2.06 | -4.63% | 454,272 |
| Sep 25, 2025 | 2.13 | 2.16 | 2.07 | 2.16 | 2.16 | 1.89% | 403,473 |
| Sep 24, 2025 | 2.09 | 2.15 | 2.07 | 2.12 | 2.12 | 1.92% | 473,722 |
| Sep 23, 2025 | 2.13 | 2.17 | 2.05 | 2.08 | 2.08 | -3.26% | 309,158 |
| Sep 22, 2025 | 2.07 | 2.17 | 2.00 | 2.15 | 2.15 | 6.44% | 608,708 |
| Sep 19, 2025 | 2.07 | 2.08 | 2.00 | 2.02 | 2.02 | -1.46% | 439,424 |
| Sep 18, 2025 | 2.13 | 2.13 | 2.05 | 2.05 | 2.05 | -2.84% | 264,702 |
| Sep 17, 2025 | 2.10 | 2.16 | 2.05 | 2.11 | 2.11 | - | 458,940 |
| Sep 16, 2025 | 2.13 | 2.14 | 2.04 | 2.11 | 2.11 | -0.94% | 528,747 |
| Sep 15, 2025 | 2.11 | 2.19 | 2.07 | 2.13 | 2.13 | 1.43% | 691,161 |
| Sep 12, 2025 | 2.12 | 2.12 | 2.01 | 2.10 | 2.10 | -1.87% | 399,975 |
| Sep 11, 2025 | 2.00 | 2.16 | 1.99 | 2.14 | 2.14 | 5.94% | 906,646 |
| Sep 10, 2025 | 1.86 | 2.02 | 1.83 | 2.02 | 2.02 | 5.76% | 711,522 |
| Sep 9, 2025 | 1.95 | 1.95 | 1.79 | 1.91 | 1.91 | -4.02% | 559,680 |
| Sep 8, 2025 | 1.90 | 1.99 | 1.78 | 1.99 | 1.99 | 8.15% | 659,849 |
| Sep 5, 2025 | 1.80 | 1.87 | 1.80 | 1.84 | 1.84 | 4.55% | 469,368 |
| Sep 4, 2025 | 1.66 | 1.95 | 1.66 | 1.76 | 1.76 | 7.98% | 1,865,749 |
| Sep 3, 2025 | 1.64 | 1.64 | 1.56 | 1.63 | 1.63 | 0.62% | 512,523 |
| Sep 2, 2025 | 1.69 | 1.73 | 1.62 | 1.62 | 1.62 | -4.14% | 391,445 |
| Aug 29, 2025 | 1.71 | 1.72 | 1.66 | 1.69 | 1.69 | - | 230,153 |
| Aug 28, 2025 | 1.67 | 1.77 | 1.67 | 1.69 | 1.69 | 1.20% | 475,357 |
| Aug 27, 2025 | 1.63 | 1.68 | 1.60 | 1.67 | 1.67 | 3.09% | 174,733 |
| Aug 26, 2025 | 1.61 | 1.67 | 1.58 | 1.62 | 1.62 | 1.89% | 342,486 |
| Aug 25, 2025 | 1.60 | 1.64 | 1.58 | 1.59 | 1.59 | -0.63% | 169,245 |