Trilogy Metals Inc. (TMQ)
NYSEAMERICAN: TMQ · Real-Time Price · USD
1.440
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
Trilogy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.45 | 1.49 | 1.43 | 1.44 | 1.44 | - | 351,731 |
| Jun 26, 2025 | 1.40 | 1.53 | 1.39 | 1.44 | 1.44 | 2.86% | 531,044 |
| Jun 25, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | 0.36% | 327,171 |
| Jun 24, 2025 | 1.40 | 1.42 | 1.36 | 1.40 | 1.40 | -0.36% | 368,710 |
| Jun 23, 2025 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | 2.94% | 391,640 |
| Jun 20, 2025 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -2.86% | 357,345 |
| Jun 18, 2025 | 1.33 | 1.44 | 1.32 | 1.40 | 1.40 | 3.70% | 753,170 |
| Jun 17, 2025 | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | 5.47% | 466,673 |
| Jun 16, 2025 | 1.26 | 1.31 | 1.22 | 1.28 | 1.28 | 2.40% | 380,697 |
| Jun 13, 2025 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -2.34% | 204,449 |
| Jun 12, 2025 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 152,518 |
| Jun 11, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 146,993 |
| Jun 10, 2025 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -3.01% | 265,563 |
| Jun 9, 2025 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | - | 218,047 |
| Jun 6, 2025 | 1.33 | 1.36 | 1.30 | 1.33 | 1.33 | 0.76% | 342,371 |
| Jun 5, 2025 | 1.35 | 1.37 | 1.30 | 1.32 | 1.32 | 1.54% | 247,297 |
| Jun 4, 2025 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 0.78% | 269,816 |
| Jun 3, 2025 | 1.27 | 1.30 | 1.20 | 1.29 | 1.29 | 4.88% | 423,852 |
| Jun 2, 2025 | 1.20 | 1.29 | 1.19 | 1.23 | 1.23 | 3.36% | 864,676 |
| May 30, 2025 | 1.21 | 1.26 | 1.17 | 1.19 | 1.19 | -4.03% | 302,712 |
| May 29, 2025 | 1.27 | 1.30 | 1.21 | 1.24 | 1.24 | -1.59% | 287,858 |
| May 28, 2025 | 1.33 | 1.37 | 1.26 | 1.26 | 1.26 | -5.97% | 203,063 |
| May 27, 2025 | 1.25 | 1.35 | 1.24 | 1.34 | 1.34 | 6.35% | 571,166 |
| May 23, 2025 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 243,860 |
| May 22, 2025 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | -0.78% | 174,466 |
| May 21, 2025 | 1.30 | 1.33 | 1.26 | 1.28 | 1.28 | -1.54% | 152,117 |
| May 20, 2025 | 1.33 | 1.38 | 1.22 | 1.30 | 1.30 | -2.26% | 397,956 |
| May 19, 2025 | 1.16 | 1.39 | 1.15 | 1.33 | 1.33 | 13.68% | 727,592 |
| May 16, 2025 | 1.26 | 1.28 | 1.13 | 1.17 | 1.17 | -5.65% | 7,053,299 |
| May 15, 2025 | 1.33 | 1.34 | 1.21 | 1.24 | 1.24 | -8.15% | 1,289,963 |
| May 14, 2025 | 1.35 | 1.38 | 1.28 | 1.35 | 1.35 | -1.46% | 888,875 |
| May 13, 2025 | 1.44 | 1.45 | 1.36 | 1.37 | 1.37 | -4.20% | 437,401 |
| May 12, 2025 | 1.60 | 1.60 | 1.41 | 1.43 | 1.43 | -10.63% | 604,041 |
| May 9, 2025 | 1.65 | 1.65 | 1.57 | 1.60 | 1.60 | -1.84% | 184,018 |
| May 8, 2025 | 1.63 | 1.66 | 1.60 | 1.63 | 1.63 | 1.87% | 188,001 |
| May 7, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -3.61% | 122,121 |
| May 6, 2025 | 1.63 | 1.67 | 1.60 | 1.66 | 1.66 | 0.61% | 519,628 |
| May 5, 2025 | 1.68 | 1.70 | 1.61 | 1.65 | 1.65 | -0.60% | 210,052 |
| May 2, 2025 | 1.64 | 1.68 | 1.62 | 1.66 | 1.66 | 3.11% | 249,864 |
| May 1, 2025 | 1.71 | 1.73 | 1.59 | 1.61 | 1.61 | -5.29% | 301,601 |
| Apr 30, 2025 | 1.65 | 1.73 | 1.60 | 1.70 | 1.70 | 1.19% | 407,875 |
| Apr 29, 2025 | 1.73 | 1.74 | 1.65 | 1.68 | 1.68 | -1.75% | 470,532 |
| Apr 28, 2025 | 1.70 | 1.74 | 1.68 | 1.71 | 1.71 | 1.18% | 592,404 |
| Apr 25, 2025 | 1.70 | 1.72 | 1.63 | 1.69 | 1.69 | 1.20% | 1,070,302 |
| Apr 24, 2025 | 1.44 | 1.73 | 1.43 | 1.67 | 1.67 | 24.26% | 1,720,885 |
| Apr 23, 2025 | 1.34 | 1.46 | 1.34 | 1.34 | 1.34 | 1.82% | 1,629,258 |
| Apr 22, 2025 | 1.35 | 1.35 | 1.24 | 1.32 | 1.32 | -0.75% | 190,380 |
| Apr 21, 2025 | 1.40 | 1.41 | 1.30 | 1.33 | 1.33 | -5.67% | 233,341 |
| Apr 17, 2025 | 1.55 | 1.55 | 1.39 | 1.41 | 1.41 | -10.76% | 473,400 |
| Apr 16, 2025 | 1.44 | 1.58 | 1.42 | 1.58 | 1.58 | 10.49% | 579,230 |