Trilogy Metals Inc. (TMQ)
NYSEAMERICAN: TMQ · Real-Time Price · USD
1.410
-0.190 (-11.88%)
May 12, 2025, 4:00 PM - Market closed
Trilogy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.60 | 1.60 | 1.43 | 1.43 | - | -10.56% | 488,539 |
| 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 |
| Apr 15, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -4.03% | 173,156 |
| Apr 14, 2025 | 1.56 | 1.60 | 1.46 | 1.49 | 1.49 | 2.05% | 355,222 |
| Apr 11, 2025 | 1.36 | 1.50 | 1.35 | 1.46 | 1.46 | 10.61% | 429,059 |
| Apr 10, 2025 | 1.29 | 1.36 | 1.27 | 1.32 | 1.32 | 2.33% | 272,894 |
| Apr 9, 2025 | 1.15 | 1.34 | 1.15 | 1.29 | 1.29 | 8.40% | 595,546 |
| Apr 8, 2025 | 1.45 | 1.49 | 1.19 | 1.19 | 1.19 | -11.85% | 574,375 |
| Apr 7, 2025 | 1.30 | 1.53 | 1.30 | 1.35 | 1.35 | -4.93% | 694,297 |
| Apr 4, 2025 | 1.56 | 1.56 | 1.32 | 1.42 | 1.42 | -10.13% | 1,139,055 |
| Apr 3, 2025 | 1.45 | 1.61 | 1.43 | 1.58 | 1.58 | 1.28% | 642,361 |
| Apr 2, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | -1.89% | 231,109 |
| Apr 1, 2025 | 1.54 | 1.62 | 1.54 | 1.59 | 1.59 | 2.58% | 438,160 |
| Mar 31, 2025 | 1.59 | 1.61 | 1.51 | 1.55 | 1.55 | -4.32% | 592,473 |
| Mar 28, 2025 | 1.70 | 1.73 | 1.58 | 1.62 | 1.62 | -3.57% | 416,797 |
| Mar 27, 2025 | 1.77 | 1.82 | 1.65 | 1.68 | 1.68 | -6.15% | 369,896 |
| Mar 26, 2025 | 1.84 | 1.89 | 1.72 | 1.79 | 1.79 | -2.19% | 357,946 |
| Mar 25, 2025 | 2.00 | 2.04 | 1.83 | 1.83 | 1.83 | -8.04% | 764,354 |
| Mar 24, 2025 | 1.82 | 2.09 | 1.82 | 1.99 | 1.99 | 11.17% | 1,933,043 |
| Mar 21, 2025 | 1.69 | 1.85 | 1.63 | 1.79 | 1.79 | 10.49% | 2,459,984 |
| Mar 20, 2025 | 1.61 | 1.63 | 1.56 | 1.62 | 1.62 | 0.62% | 341,133 |
| Mar 19, 2025 | 1.58 | 1.63 | 1.55 | 1.61 | 1.61 | 1.90% | 196,594 |
| Mar 18, 2025 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | -0.63% | 261,581 |
| Mar 17, 2025 | 1.56 | 1.62 | 1.54 | 1.59 | 1.59 | - | 247,117 |
| Mar 14, 2025 | 1.52 | 1.60 | 1.47 | 1.59 | 1.59 | 6.00% | 467,495 |
| Mar 13, 2025 | 1.49 | 1.53 | 1.41 | 1.50 | 1.50 | - | 352,576 |
| Mar 12, 2025 | 1.36 | 1.50 | 1.35 | 1.50 | 1.50 | 11.94% | 401,739 |
| Mar 11, 2025 | 1.25 | 1.35 | 1.19 | 1.34 | 1.34 | 7.20% | 280,556 |
| Mar 10, 2025 | 1.29 | 1.30 | 1.23 | 1.25 | 1.25 | -2.34% | 251,170 |
| Mar 7, 2025 | 1.35 | 1.35 | 1.26 | 1.28 | 1.28 | -4.48% | 125,692 |
| Mar 6, 2025 | 1.35 | 1.38 | 1.31 | 1.34 | 1.34 | -0.74% | 84,817 |
| Mar 5, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.05% | 179,771 |
| Mar 4, 2025 | 1.31 | 1.33 | 1.25 | 1.31 | 1.31 | -2.24% | 296,780 |
| Mar 3, 2025 | 1.41 | 1.43 | 1.31 | 1.34 | 1.34 | -6.29% | 193,713 |