Trilogy Metals Inc. (TMQ)
NYSEAMERICAN: TMQ · Real-Time Price · USD
1.955
-0.105 (-5.10%)
Oct 26, 2026, 9:57 AM EDT - Market open
Trilogy Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.05 | 2.06 | 1.99 | 1.96 | 1.96 | -5.10% | 221,841 |
| Oct 23, 2026 | 2.10 | 2.11 | 2.06 | 2.06 | 2.06 | -3.29% | 809,232 |
| Oct 22, 2026 | 2.20 | 2.20 | 2.11 | 2.13 | 2.13 | -4.48% | 1,396,328 |
| Oct 21, 2026 | 2.30 | 2.31 | 2.21 | 2.23 | 2.23 | -2.19% | 1,138,694 |
| Oct 20, 2026 | 2.31 | 2.35 | 2.25 | 2.28 | 2.28 | -2.15% | 965,430 |
| Oct 19, 2026 | 2.44 | 2.44 | 2.32 | 2.33 | 2.33 | -1.27% | 1,082,007 |
| Oct 16, 2026 | 2.47 | 2.50 | 2.33 | 2.36 | 2.36 | -3.67% | 1,264,996 |
| Oct 15, 2026 | 2.43 | 2.46 | 2.30 | 2.45 | 2.45 | 0.82% | 1,225,760 |
| Oct 14, 2026 | 2.57 | 2.59 | 2.41 | 2.43 | 2.43 | -7.95% | 1,832,985 |
| Oct 13, 2026 | 2.70 | 2.72 | 2.62 | 2.64 | 2.64 | -3.30% | 1,048,746 |
| Oct 12, 2026 | 2.78 | 2.78 | 2.69 | 2.73 | 2.73 | -2.50% | 948,533 |
| Oct 9, 2026 | 2.86 | 2.87 | 2.79 | 2.80 | 2.80 | -0.36% | 876,461 |
| Oct 8, 2026 | 2.83 | 2.86 | 2.76 | 2.81 | 2.81 | -1.40% | 1,482,162 |
| Oct 7, 2026 | 2.90 | 2.93 | 2.85 | 2.85 | 2.85 | -4.04% | 1,433,494 |
| Oct 6, 2026 | 3.06 | 3.10 | 2.92 | 2.97 | 2.97 | -2.30% | 1,473,769 |
| Oct 5, 2026 | 3.14 | 3.18 | 3.00 | 3.04 | 3.04 | -1.62% | 1,190,362 |
| Oct 2, 2026 | 3.15 | 3.19 | 3.05 | 3.09 | 3.09 | 0.98% | 1,109,028 |
| Oct 1, 2026 | 3.08 | 3.11 | 2.99 | 3.06 | 3.06 | -1.29% | 1,331,999 |
| Sep 30, 2026 | 3.15 | 3.22 | 3.09 | 3.10 | 3.10 | - | 1,194,916 |
| Sep 29, 2026 | 3.20 | 3.20 | 3.08 | 3.10 | 3.10 | -1.90% | 979,361 |
| Sep 28, 2026 | 3.10 | 3.23 | 3.08 | 3.16 | 3.16 | -1.25% | 1,003,358 |
| Sep 25, 2026 | 3.26 | 3.29 | 3.16 | 3.20 | 3.20 | -1.54% | 1,036,959 |
| Sep 24, 2026 | 3.26 | 3.30 | 3.23 | 3.25 | 3.25 | -1.81% | 1,241,267 |
| Sep 23, 2026 | 3.41 | 3.41 | 3.28 | 3.31 | 3.31 | -3.50% | 1,266,002 |
| Sep 22, 2026 | 3.35 | 3.44 | 3.30 | 3.43 | 3.43 | 2.69% | 1,286,200 |
| Sep 21, 2026 | 3.43 | 3.48 | 3.31 | 3.34 | 3.34 | 2.45% | 1,432,349 |
| Sep 18, 2026 | 3.24 | 3.29 | 3.16 | 3.26 | 3.26 | 0.62% | 1,198,623 |
| Sep 17, 2026 | 3.26 | 3.29 | 3.20 | 3.24 | 3.24 | 3.85% | 1,094,461 |
| Sep 16, 2026 | 3.21 | 3.26 | 3.05 | 3.12 | 3.12 | -2.19% | 1,029,465 |
| Sep 15, 2026 | 3.20 | 3.25 | 3.11 | 3.19 | 3.19 | -0.93% | 1,083,641 |
| Sep 14, 2026 | 3.30 | 3.33 | 3.13 | 3.22 | 3.22 | -1.53% | 1,769,841 |
| Sep 11, 2026 | 3.39 | 3.40 | 3.27 | 3.27 | 3.27 | -1.21% | 1,329,064 |
| Sep 10, 2026 | 3.46 | 3.47 | 3.28 | 3.31 | 3.31 | -5.70% | 1,913,957 |
| Sep 9, 2026 | 3.49 | 3.57 | 3.46 | 3.51 | 3.51 | 0.57% | 1,020,688 |
| Sep 8, 2026 | 3.36 | 3.59 | 3.36 | 3.49 | 3.49 | 5.76% | 1,636,385 |
| Sep 4, 2026 | 3.26 | 3.42 | 3.26 | 3.30 | 3.30 | 0.92% | 1,759,426 |
| Sep 3, 2026 | 3.55 | 3.56 | 3.23 | 3.27 | 3.27 | -6.03% | 1,364,050 |
| Sep 2, 2026 | 3.37 | 3.49 | 3.37 | 3.48 | 3.48 | 3.88% | 741,668 |
| 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% | 988,420 |
| Aug 28, 2026 | 3.78 | 3.81 | 3.60 | 3.62 | 3.62 | -4.23% | 1,947,548 |
| Aug 27, 2026 | 3.74 | 3.83 | 3.71 | 3.78 | 3.78 | 1.61% | 673,920 |
| Aug 26, 2026 | 3.83 | 3.92 | 3.70 | 3.72 | 3.72 | -3.12% | 806,934 |
| Aug 25, 2026 | 3.75 | 3.89 | 3.70 | 3.84 | 3.84 | 2.13% | 851,462 |
| Aug 24, 2026 | 3.98 | 4.00 | 3.75 | 3.76 | 3.76 | -5.05% | 962,660 |
| Aug 21, 2026 | 3.70 | 3.98 | 3.70 | 3.96 | 3.96 | 9.09% | 2,436,837 |
| Aug 20, 2026 | 3.66 | 3.67 | 3.54 | 3.63 | 3.63 | -1.63% | 856,305 |
| Aug 19, 2026 | 3.62 | 3.74 | 3.62 | 3.69 | 3.69 | 2.79% | 826,445 |
| Aug 18, 2026 | 3.65 | 3.70 | 3.54 | 3.59 | 3.59 | -3.49% | 774,385 |
| Aug 17, 2026 | 3.74 | 3.78 | 3.68 | 3.72 | 3.72 | -0.53% | 990,690 |