Trilogy Metals Inc. (TMQ)
NYSEAMERICAN: TMQ · Real-Time Price · USD
3.740
-0.040 (-1.06%)
At close: Aug 14, 2026, 4:00 PM EDT
3.700
-0.040 (-1.07%)
After-hours: Aug 14, 2026, 8:00 PM EDT
Trilogy Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 3.11 | 3.21 | 3.10 | 3.16 | 3.16 | -0.63% | 1,177,161 |
| Jul 22, 2026 | 3.18 | 3.28 | 3.13 | 3.18 | 3.18 | -0.31% | 1,053,368 |
| Jul 21, 2026 | 3.04 | 3.20 | 3.04 | 3.19 | 3.19 | 7.05% | 1,193,963 |
| Jul 20, 2026 | 2.95 | 3.04 | 2.92 | 2.98 | 2.98 | - | 1,063,295 |
| Jul 17, 2026 | 2.90 | 2.99 | 2.81 | 2.98 | 2.98 | 0.34% | 1,774,807 |
| Jul 16, 2026 | 3.05 | 3.09 | 2.89 | 2.97 | 2.97 | -5.41% | 2,390,736 |
| Jul 15, 2026 | 3.20 | 3.27 | 3.05 | 3.14 | 3.14 | -2.18% | 988,406 |
| Jul 14, 2026 | 3.13 | 3.30 | 3.13 | 3.21 | 3.21 | 2.23% | 1,448,011 |
| Jul 13, 2026 | 3.20 | 3.39 | 3.08 | 3.14 | 3.14 | -2.79% | 4,999,003 |
| Jul 10, 2026 | 3.23 | 3.26 | 3.14 | 3.23 | 3.23 | -0.62% | 821,076 |
| Jul 9, 2026 | 3.14 | 3.27 | 3.12 | 3.25 | 3.25 | 3.50% | 1,310,080 |
| Jul 8, 2026 | 3.11 | 3.22 | 3.03 | 3.14 | 3.14 | -2.79% | 1,407,739 |
| Jul 7, 2026 | 3.34 | 3.34 | 3.16 | 3.23 | 3.23 | -3.87% | 1,494,730 |
| Jul 6, 2026 | 3.48 | 3.50 | 3.33 | 3.36 | 3.36 | -1.47% | 1,740,374 |
| Jul 2, 2026 | 3.50 | 3.66 | 3.35 | 3.41 | 3.41 | - | 2,284,485 |
| Jul 1, 2026 | 3.51 | 3.56 | 3.39 | 3.41 | 3.41 | -2.85% | 1,043,206 |
| Jun 30, 2026 | 3.55 | 3.59 | 3.47 | 3.51 | 3.51 | -0.85% | 1,049,164 |
| Jun 29, 2026 | 3.40 | 3.60 | 3.30 | 3.54 | 3.54 | 5.36% | 3,065,487 |
| Jun 26, 2026 | 3.29 | 3.41 | 3.26 | 3.36 | 3.36 | 0.60% | 1,112,864 |
| Jun 25, 2026 | 3.38 | 3.42 | 3.24 | 3.34 | 3.34 | 0.30% | 1,676,212 |
| Jun 24, 2026 | 3.50 | 3.55 | 3.27 | 3.33 | 3.33 | -6.46% | 1,889,985 |
| Jun 23, 2026 | 3.58 | 3.68 | 3.51 | 3.56 | 3.56 | -3.78% | 1,262,935 |
| Jun 22, 2026 | 3.80 | 3.83 | 3.67 | 3.70 | 3.70 | -2.37% | 1,538,489 |
| Jun 18, 2026 | 3.85 | 3.89 | 3.69 | 3.79 | 3.79 | - | 2,353,161 |
| Jun 17, 2026 | 3.92 | 4.00 | 3.77 | 3.79 | 3.79 | -3.32% | 2,043,107 |
| Jun 16, 2026 | 4.03 | 4.12 | 3.89 | 3.92 | 3.92 | -3.21% | 1,866,725 |
| Jun 15, 2026 | 4.08 | 4.20 | 4.05 | 4.05 | 4.05 | 3.05% | 1,795,124 |
| Jun 12, 2026 | 3.87 | 3.97 | 3.84 | 3.93 | 3.93 | 2.08% | 1,816,803 |
| Jun 11, 2026 | 3.60 | 3.85 | 3.56 | 3.85 | 3.85 | 8.76% | 1,905,836 |
| Jun 10, 2026 | 3.68 | 3.76 | 3.54 | 3.54 | 3.54 | -5.35% | 1,642,621 |
| Jun 9, 2026 | 3.99 | 4.06 | 3.61 | 3.74 | 3.74 | -5.08% | 2,975,759 |
| Jun 8, 2026 | 3.91 | 4.06 | 3.85 | 3.94 | 3.94 | 3.14% | 1,478,892 |
| Jun 5, 2026 | 4.35 | 4.36 | 3.82 | 3.82 | 3.82 | -13.96% | 4,290,626 |
| Jun 4, 2026 | 4.36 | 4.51 | 4.33 | 4.44 | 4.44 | -0.22% | 1,325,842 |