Trilogy Metals Inc. Common Stock (TMQ)
5.1700
+0.0800 (1.57%)
NYSE · Last Trade: Jan 11th, 11:20 AM EST
Historical Prices For Trilogy Metals Inc. Common Stock (TMQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 5.17 | 5.25 | 5.01 | 5.17 | 3,009,989 | 5.17 |
| 1/08/2026 | 5.00 | 5.12 | 4.88 | 5.09 | 3,104,796 | 5.09 |
| 1/07/2026 | 5.12 | 5.43 | 5.03 | 5.11 | 6,716,441 | 5.11 |
| 1/06/2026 | 4.87 | 5.09 | 4.74 | 5.08 | 4,847,592 | 5.08 |
| 1/05/2026 | 4.67 | 4.96 | 4.63 | 4.80 | 4,341,893 | 4.80 |
| 1/02/2026 | 4.39 | 4.60 | 4.37 | 4.59 | 2,670,434 | 4.59 |
| 12/31/2025 | 4.26 | 4.43 | 4.23 | 4.31 | 2,852,698 | 4.31 |
| 12/30/2025 | 4.50 | 4.50 | 4.27 | 4.31 | 4,239,228 | 4.31 |
| 12/29/2025 | 4.56 | 4.69 | 4.35 | 4.46 | 3,027,758 | 4.46 |
| 12/26/2025 | 4.95 | 4.95 | 4.60 | 4.65 | 2,120,520 | 4.65 |
| 12/24/2025 | 4.84 | 4.96 | 4.74 | 4.91 | 2,494,844 | 4.91 |
| 12/23/2025 | 4.77 | 4.92 | 4.68 | 4.84 | 2,940,958 | 4.84 |
| 12/22/2025 | 4.71 | 4.92 | 4.63 | 4.79 | 3,746,624 | 4.79 |
| 12/19/2025 | 4.45 | 4.76 | 4.43 | 4.65 | 3,731,910 | 4.65 |
| 12/18/2025 | 4.47 | 4.71 | 4.38 | 4.45 | 3,139,132 | 4.45 |
| 12/17/2025 | 4.47 | 4.78 | 4.28 | 4.32 | 3,713,442 | 4.32 |
| 12/16/2025 | 4.35 | 4.57 | 4.33 | 4.42 | 2,290,309 | 4.42 |
| 12/15/2025 | 4.72 | 4.81 | 4.36 | 4.45 | 2,919,796 | 4.45 |
| 12/12/2025 | 4.81 | 4.86 | 4.58 | 4.66 | 3,121,057 | 4.66 |
| 12/11/2025 | 4.50 | 4.84 | 4.39 | 4.82 | 4,204,053 | 4.82 |
| 12/10/2025 | 4.49 | 4.56 | 4.33 | 4.51 | 2,956,722 | 4.51 |
| 12/09/2025 | 4.41 | 4.68 | 4.30 | 4.50 | 2,830,244 | 4.50 |
| 12/08/2025 | 4.66 | 4.70 | 4.33 | 4.50 | 3,114,343 | 4.50 |
| 12/05/2025 | 4.95 | 4.99 | 4.61 | 4.66 | 4,763,591 | 4.66 |
| 12/04/2025 | 4.49 | 4.77 | 4.42 | 4.70 | 3,772,155 | 4.70 |
| 12/03/2025 | 4.56 | 4.56 | 4.33 | 4.53 | 3,193,415 | 4.53 |
| 12/02/2025 | 4.49 | 4.62 | 4.21 | 4.57 | 4,050,695 | 4.57 |
| 12/01/2025 | 4.27 | 4.48 | 4.13 | 4.46 | 3,873,110 | 4.46 |
| 11/28/2025 | 4.06 | 4.31 | 4.04 | 4.28 | 2,899,159 | 4.28 |
| 11/26/2025 | 3.99 | 4.04 | 3.90 | 3.97 | 2,880,439 | 3.97 |
| 11/25/2025 | 3.98 | 4.03 | 3.83 | 4.00 | 2,530,353 | 4.00 |
| 11/24/2025 | 4.37 | 4.42 | 3.83 | 3.99 | 7,157,953 | 3.99 |
| 11/21/2025 | 3.95 | 4.54 | 3.87 | 4.27 | 21,570,741 | 4.27 |
| 11/20/2025 | 4.39 | 4.40 | 3.98 | 3.98 | 6,812,819 | 3.98 |
| 11/19/2025 | 4.08 | 4.42 | 4.07 | 4.24 | 7,197,241 | 4.24 |
| 11/18/2025 | 3.91 | 4.13 | 3.90 | 3.99 | 4,995,244 | 3.99 |
| 11/17/2025 | 3.49 | 4.06 | 3.43 | 3.98 | 7,844,891 | 3.98 |
| 11/14/2025 | 3.46 | 3.82 | 3.40 | 3.52 | 3,799,968 | 3.52 |
| 11/13/2025 | 3.99 | 4.14 | 3.78 | 3.84 | 4,902,079 | 3.84 |
| 11/12/2025 | 3.91 | 4.16 | 3.83 | 4.03 | 4,821,995 | 4.03 |
| 11/11/2025 | 3.90 | 3.94 | 3.70 | 3.93 | 3,997,797 | 3.93 |
| 11/10/2025 | 4.12 | 4.13 | 3.82 | 3.94 | 4,713,245 | 3.94 |
| 11/07/2025 | 3.90 | 4.11 | 3.75 | 4.06 | 5,380,892 | 4.06 |
| 11/06/2025 | 4.13 | 4.13 | 3.88 | 3.97 | 4,361,232 | 3.97 |
| 11/05/2025 | 4.00 | 4.18 | 3.88 | 4.00 | 3,595,130 | 4.00 |
| 11/04/2025 | 3.81 | 4.20 | 3.79 | 4.00 | 6,277,112 | 4.00 |
| 11/03/2025 | 4.20 | 4.35 | 4.04 | 4.11 | 7,144,933 | 4.11 |
| 10/31/2025 | 4.77 | 4.79 | 4.35 | 4.45 | 6,634,859 | 4.45 |
| 10/30/2025 | 4.92 | 4.97 | 4.60 | 4.78 | 7,257,005 | 4.78 |
| 10/29/2025 | 4.81 | 4.88 | 4.58 | 4.74 | 6,629,920 | 4.74 |
| 10/28/2025 | 4.90 | 5.10 | 4.70 | 4.91 | 8,234,121 | 4.91 |
| 10/27/2025 | 5.40 | 5.46 | 4.84 | 4.99 | 14,163,321 | 4.99 |
| 10/24/2025 | 5.49 | 6.25 | 5.44 | 5.99 | 17,335,786 | 5.99 |
| 10/23/2025 | 5.15 | 5.55 | 5.05 | 5.17 | 7,790,188 | 5.17 |
| 10/22/2025 | 5.16 | 5.55 | 4.72 | 5.16 | 13,795,940 | 5.16 |
| 10/21/2025 | 6.00 | 6.06 | 5.54 | 5.56 | 11,507,482 | 5.56 |
| 10/20/2025 | 6.83 | 6.84 | 6.00 | 6.16 | 15,138,799 | 6.16 |
| 10/17/2025 | 6.58 | 7.27 | 6.36 | 6.46 | 15,852,895 | 6.46 |
| 10/16/2025 | 8.88 | 9.02 | 7.01 | 7.10 | 31,787,096 | 7.10 |
| 10/15/2025 | 9.94 | 10.00 | 7.81 | 8.46 | 44,604,325 | 8.46 |
| 10/14/2025 | 8.00 | 11.29 | 7.00 | 10.60 | 150,810,466 | 10.60 |
| 10/13/2025 | 6.80 | 7.10 | 6.30 | 6.56 | 27,458,707 | 6.56 |