Trilogy Metals Inc. (TMQ)
NYSEAMERICAN: TMQ · Real-Time Price · USD
4.070
+0.060 (1.50%)
At close: May 22, 2026, 4:00 PM EDT
4.060
-0.010 (-0.25%)
After-hours: May 22, 2026, 8:00 PM EDT
Trilogy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.04 | 4.20 | 3.92 | 4.07 | 4.07 | 1.50% | 3,027,709 |
| May 21, 2026 | 3.83 | 4.10 | 3.80 | 4.01 | 4.01 | 4.16% | 1,948,381 |
| May 20, 2026 | 3.85 | 3.91 | 3.77 | 3.85 | 3.85 | 1.85% | 2,134,959 |
| May 19, 2026 | 3.85 | 3.87 | 3.74 | 3.78 | 3.78 | -2.58% | 1,997,972 |
| May 18, 2026 | 4.17 | 4.22 | 3.85 | 3.88 | 3.88 | -5.83% | 2,615,839 |
| May 15, 2026 | 4.24 | 4.27 | 4.04 | 4.12 | 4.12 | -7.21% | 4,374,465 |
| May 14, 2026 | 4.65 | 4.66 | 4.29 | 4.44 | 4.44 | -4.52% | 2,634,971 |
| May 13, 2026 | 4.71 | 4.78 | 4.55 | 4.65 | 4.65 | -1.69% | 2,413,088 |
| May 12, 2026 | 4.73 | 4.79 | 4.47 | 4.73 | 4.73 | -1.05% | 2,899,242 |
| May 11, 2026 | 4.47 | 4.91 | 4.41 | 4.78 | 4.78 | 6.46% | 4,621,322 |
| May 8, 2026 | 4.51 | 4.62 | 4.43 | 4.49 | 4.49 | 0.90% | 2,359,936 |
| May 7, 2026 | 4.70 | 4.73 | 4.43 | 4.45 | 4.45 | -4.30% | 3,063,967 |
| May 6, 2026 | 4.30 | 4.66 | 4.23 | 4.65 | 4.65 | 10.19% | 3,694,049 |
| May 5, 2026 | 4.34 | 4.39 | 4.19 | 4.22 | 4.22 | -2.09% | 2,444,205 |
| May 4, 2026 | 4.40 | 4.59 | 4.31 | 4.31 | 4.31 | -3.15% | 2,918,384 |
| May 1, 2026 | 4.38 | 4.47 | 4.28 | 4.45 | 4.45 | 0.68% | 2,197,527 |
| Apr 30, 2026 | 4.09 | 4.44 | 4.08 | 4.42 | 4.42 | 11.06% | 3,711,610 |
| Apr 29, 2026 | 4.11 | 4.15 | 3.97 | 3.98 | 3.98 | -3.63% | 1,999,085 |
| Apr 28, 2026 | 4.20 | 4.21 | 4.03 | 4.13 | 4.13 | -3.73% | 1,881,630 |
| Apr 27, 2026 | 4.14 | 4.31 | 4.11 | 4.29 | 4.29 | 4.89% | 2,234,057 |
| Apr 24, 2026 | 4.21 | 4.22 | 4.08 | 4.09 | 4.09 | -2.39% | 1,535,523 |
| Apr 23, 2026 | 4.54 | 4.56 | 4.11 | 4.19 | 4.19 | -8.91% | 3,663,858 |
| Apr 22, 2026 | 4.44 | 4.73 | 4.44 | 4.60 | 4.60 | 5.02% | 3,047,620 |
| Apr 21, 2026 | 4.57 | 4.64 | 4.37 | 4.38 | 4.38 | -3.52% | 2,966,639 |
| Apr 20, 2026 | 4.43 | 4.57 | 4.32 | 4.54 | 4.54 | 1.34% | 2,508,417 |
| Apr 17, 2026 | 4.55 | 4.64 | 4.44 | 4.48 | 4.48 | 1.36% | 2,906,122 |
| Apr 16, 2026 | 4.38 | 4.47 | 4.32 | 4.42 | 4.42 | 2.55% | 2,597,047 |
| Apr 15, 2026 | 4.19 | 4.37 | 4.15 | 4.31 | 4.31 | 4.11% | 2,187,123 |
| Apr 14, 2026 | 4.19 | 4.25 | 4.09 | 4.14 | 4.14 | 1.47% | 1,636,115 |
| Apr 13, 2026 | 3.82 | 4.13 | 3.81 | 4.08 | 4.08 | 5.15% | 2,310,717 |
| Apr 10, 2026 | 4.12 | 4.27 | 3.86 | 3.88 | 3.88 | -5.60% | 2,436,349 |
| Apr 9, 2026 | 4.07 | 4.32 | 4.05 | 4.11 | 4.11 | 0.24% | 2,261,752 |
| Apr 8, 2026 | 4.02 | 4.17 | 3.94 | 4.10 | 4.10 | 7.89% | 2,889,456 |
| Apr 7, 2026 | 3.82 | 3.84 | 3.65 | 3.80 | 3.80 | -0.78% | 1,624,842 |
| Apr 6, 2026 | 3.83 | 3.87 | 3.66 | 3.83 | 3.83 | 1.59% | 2,142,842 |
| Apr 2, 2026 | 3.60 | 3.82 | 3.53 | 3.77 | 3.77 | - | 1,755,260 |
| Apr 1, 2026 | 3.65 | 3.96 | 3.65 | 3.77 | 3.77 | 5.01% | 4,705,863 |
| Mar 31, 2026 | 3.32 | 3.60 | 3.31 | 3.59 | 3.59 | 10.12% | 2,353,175 |
| Mar 30, 2026 | 3.42 | 3.48 | 3.20 | 3.26 | 3.26 | -2.98% | 1,945,299 |
| Mar 27, 2026 | 3.30 | 3.45 | 3.28 | 3.36 | 3.36 | 0.90% | 2,223,137 |
| Mar 26, 2026 | 3.34 | 3.46 | 3.31 | 3.33 | 3.33 | -3.76% | 1,553,014 |
| Mar 25, 2026 | 3.50 | 3.56 | 3.44 | 3.46 | 3.46 | 2.98% | 1,942,246 |
| Mar 24, 2026 | 3.36 | 3.41 | 3.30 | 3.36 | 3.36 | -1.75% | 2,151,120 |
| Mar 23, 2026 | 3.25 | 3.48 | 3.22 | 3.42 | 3.42 | 6.21% | 3,248,096 |
| Mar 20, 2026 | 3.41 | 3.46 | 3.18 | 3.22 | 3.22 | -7.20% | 3,159,485 |
| Mar 19, 2026 | 3.43 | 3.52 | 3.20 | 3.47 | 3.47 | -3.07% | 3,445,176 |
| Mar 18, 2026 | 3.76 | 3.77 | 3.56 | 3.58 | 3.58 | -6.28% | 2,815,231 |
| Mar 17, 2026 | 3.91 | 3.95 | 3.76 | 3.82 | 3.82 | -2.30% | 1,943,151 |
| Mar 16, 2026 | 3.90 | 4.01 | 3.82 | 3.91 | 3.91 | 0.51% | 2,729,083 |
| Mar 13, 2026 | 4.07 | 4.15 | 3.85 | 3.89 | 3.89 | -5.12% | 3,481,659 |