Trilogy Metals Inc. (TMQ)
NYSEAMERICAN: TMQ · Real-Time Price · USD
3.090
+0.030 (0.98%)
At close: Oct 2, 2026, 4:00 PM
3.090
0.00 (0.00%)
After-hours: Oct 2, 2026, 7:31 PM EDT
Trilogy Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.15 | 3.19 | 3.05 | 3.09 | 3.09 | 0.98% | 1,086,429 |
| Oct 1, 2026 | 3.08 | 3.11 | 2.99 | 3.06 | 3.06 | -1.29% | 1,323,177 |
| Sep 30, 2026 | 3.15 | 3.22 | 3.09 | 3.10 | 3.10 | - | 1,193,708 |
| Sep 29, 2026 | 3.20 | 3.20 | 3.08 | 3.10 | 3.10 | -1.90% | 972,613 |
| Sep 28, 2026 | 3.10 | 3.23 | 3.08 | 3.16 | 3.16 | -1.25% | 980,501 |
| Sep 25, 2026 | 3.26 | 3.29 | 3.16 | 3.20 | 3.20 | -1.54% | 1,027,885 |
| Sep 24, 2026 | 3.26 | 3.30 | 3.23 | 3.25 | 3.25 | -1.81% | 1,229,526 |
| Sep 23, 2026 | 3.41 | 3.41 | 3.28 | 3.31 | 3.31 | -3.50% | 1,239,531 |
| Sep 22, 2026 | 3.35 | 3.44 | 3.30 | 3.43 | 3.43 | 2.69% | 1,233,862 |
| Sep 21, 2026 | 3.43 | 3.48 | 3.31 | 3.34 | 3.34 | 2.45% | 1,428,678 |
| Sep 18, 2026 | 3.24 | 3.29 | 3.16 | 3.26 | 3.26 | 0.62% | 1,178,413 |
| Sep 17, 2026 | 3.26 | 3.29 | 3.20 | 3.24 | 3.24 | 3.85% | 1,080,078 |
| Sep 16, 2026 | 3.21 | 3.26 | 3.05 | 3.12 | 3.12 | -2.19% | 1,026,787 |
| Sep 15, 2026 | 3.20 | 3.25 | 3.11 | 3.19 | 3.19 | -0.93% | 1,082,971 |
| Sep 14, 2026 | 3.30 | 3.33 | 3.13 | 3.22 | 3.22 | -1.53% | 1,755,126 |
| Sep 11, 2026 | 3.39 | 3.40 | 3.27 | 3.27 | 3.27 | -1.21% | 758,742 |
| Sep 10, 2026 | 3.46 | 3.47 | 3.28 | 3.31 | 3.31 | -5.70% | 1,859,893 |
| Sep 9, 2026 | 3.49 | 3.57 | 3.46 | 3.51 | 3.51 | 0.57% | 976,145 |
| Sep 8, 2026 | 3.36 | 3.59 | 3.36 | 3.49 | 3.49 | 5.76% | 1,624,040 |
| Sep 4, 2026 | 3.26 | 3.42 | 3.26 | 3.30 | 3.30 | 0.92% | 1,754,732 |
| Sep 3, 2026 | 3.55 | 3.56 | 3.23 | 3.27 | 3.27 | -6.03% | 1,334,732 |
| Sep 2, 2026 | 3.37 | 3.49 | 3.37 | 3.48 | 3.48 | 3.88% | 734,988 |
| Sep 1, 2026 | 3.60 | 3.60 | 3.35 | 3.35 | 3.35 | -7.20% | 1,100,362 |
| Aug 31, 2026 | 3.63 | 3.70 | 3.59 | 3.61 | 3.61 | -0.28% | 964,005 |
| Aug 28, 2026 | 3.78 | 3.81 | 3.60 | 3.62 | 3.62 | -4.23% | 1,654,350 |
| Aug 27, 2026 | 3.74 | 3.83 | 3.71 | 3.78 | 3.78 | 1.61% | 657,645 |
| Aug 26, 2026 | 3.83 | 3.92 | 3.70 | 3.72 | 3.72 | -3.12% | 794,239 |
| Aug 25, 2026 | 3.75 | 3.89 | 3.70 | 3.84 | 3.84 | 2.13% | 841,399 |
| Aug 24, 2026 | 3.98 | 4.00 | 3.75 | 3.76 | 3.76 | -5.05% | 947,729 |
| Aug 21, 2026 | 3.70 | 3.98 | 3.70 | 3.96 | 3.96 | 9.09% | 2,418,070 |
| Aug 20, 2026 | 3.66 | 3.67 | 3.54 | 3.63 | 3.63 | -1.63% | 853,422 |
| Aug 19, 2026 | 3.62 | 3.74 | 3.62 | 3.69 | 3.69 | 2.79% | 821,845 |
| Aug 18, 2026 | 3.65 | 3.70 | 3.54 | 3.59 | 3.59 | -3.49% | 772,405 |
| Aug 17, 2026 | 3.74 | 3.78 | 3.68 | 3.72 | 3.72 | -0.53% | 987,728 |
| Aug 14, 2026 | 3.77 | 3.90 | 3.74 | 3.74 | 3.74 | -1.06% | 890,485 |
| Aug 13, 2026 | 3.73 | 3.83 | 3.70 | 3.78 | 3.78 | 0.53% | 1,119,392 |
| Aug 12, 2026 | 3.95 | 3.98 | 3.74 | 3.76 | 3.76 | -4.33% | 1,415,558 |
| Aug 11, 2026 | 3.88 | 3.96 | 3.83 | 3.93 | 3.93 | 1.29% | 1,364,866 |
| Aug 10, 2026 | 3.80 | 3.95 | 3.80 | 3.88 | 3.88 | 2.11% | 1,511,038 |
| Aug 7, 2026 | 3.65 | 3.84 | 3.65 | 3.80 | 3.80 | 5.56% | 1,924,473 |
| Aug 6, 2026 | 3.51 | 3.64 | 3.45 | 3.60 | 3.60 | 2.27% | 1,255,397 |
| Aug 5, 2026 | 3.46 | 3.57 | 3.38 | 3.52 | 3.52 | 2.33% | 1,702,817 |
| Aug 4, 2026 | 3.28 | 3.49 | 3.27 | 3.44 | 3.44 | 7.50% | 1,881,929 |
| Aug 3, 2026 | 3.12 | 3.22 | 3.08 | 3.20 | 3.20 | 2.24% | 809,849 |
| Jul 31, 2026 | 3.18 | 3.20 | 3.08 | 3.13 | 3.13 | -1.57% | 1,091,133 |
| Jul 30, 2026 | 2.99 | 3.19 | 2.99 | 3.18 | 3.18 | 8.90% | 1,194,657 |
| Jul 29, 2026 | 2.99 | 3.03 | 2.86 | 2.92 | 2.92 | -2.34% | 1,395,820 |
| Jul 28, 2026 | 3.02 | 3.03 | 2.90 | 2.99 | 2.99 | -3.55% | 1,018,142 |
| Jul 27, 2026 | 3.05 | 3.15 | 3.02 | 3.10 | 3.10 | 2.65% | 1,069,791 |
| Jul 24, 2026 | 3.15 | 3.16 | 3.02 | 3.02 | 3.02 | -4.43% | 745,874 |