Trilogy Metals Inc. - TMQ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	5.48	5.64	5.64	5.76	5.31	431,729
November 06, 2025	5.77	5.66	5.66	5.77	5.5	237,400
November 05, 2025	5.64	5.64	5.64	5.92	5.48	516,519
November 04, 2025	5.48	5.69	5.69	5.91	5.39	290,035
November 03, 2025	5.93	5.76	5.76	6.13	5.69	416,879
October 31, 2025	6.64	6.23	6.23	6.67	6.11	415,100
October 30, 2025	6.87	6.63	6.63	6.95	6.44	328,700
October 29, 2025	6.78	6.71	6.71	6.79	6.38	346,900
October 28, 2025	6.95	6.9	6.9	7.1	6.61	676,500
October 27, 2025	7.63	6.95	6.95	7.63	6.76	601,500
October 24, 2025	7.7	8.38	8.38	8.75	7.65	703,800
October 23, 2025	7.29	7.34	7.34	7.75	7.07	201,248
October 22, 2025	7.21	7.14	7.14	7.7	6.6	399,707
October 21, 2025	8.28	7.88	7.88	8.43	7.8	447,234
October 20, 2025	9.61	8.68	8.68	9.61	8.42	334,100
October 17, 2025	9.31	9.05	9.05	10.21	8.95	851,001
October 16, 2025	12.46	9.95	9.95	12.64	9.84	1.31M
October 15, 2025	14.08	11.87	11.87	14.08	11	1.99M
October 14, 2025	10.97	14.7	14.7	15.21	9.9	3.39M
October 10, 2025	9.54	8.42	8.42	10	8.29	1.21M
October 09, 2025	9.27	9.29	9.29	9.52	9.07	1.03M
October 08, 2025	10.04	8.8	8.8	10.1	8.78	1.2M
October 07, 2025	10.29	9.05	9.05	11.02	8.15	1.82M
October 06, 2025	2.91	2.93	2.93	3.07	2.91	16,539
October 03, 2025	2.95	2.89	2.89	3	2.84	39,700
October 02, 2025	3.26	2.92	2.92	3.26	2.8	51,700
October 01, 2025	2.96	3.29	3.29	3.43	2.96	79,500
September 30, 2025	2.9	2.96	2.96	2.98	2.83	52,700
September 29, 2025	2.86	2.87	2.87	2.98	2.86	15,433
September 26, 2025	2.99	2.85	2.85	3	2.85	11,841
September 25, 2025	2.94	3	3	3	2.92	61,712
September 24, 2025	2.92	2.93	2.93	2.98	2.86	16,148
September 23, 2025	2.94	2.89	2.89	2.99	2.82	12,100
September 22, 2025	2.78	2.91	2.91	2.99	2.78	34,300
September 19, 2025	2.89	2.84	2.84	2.89	2.76	15,201
September 18, 2025	2.95	2.86	2.86	2.95	2.83	3,300
September 17, 2025	2.9	2.91	2.91	2.96	2.88	6,200
September 16, 2025	2.91	2.9	2.9	2.94	2.81	16,100
September 15, 2025	2.9	2.94	2.94	3.02	2.86	24,400
September 12, 2025	2.9	2.93	2.93	2.93	2.79	18,000
September 11, 2025	2.78	2.91	2.91	2.98	2.78	57,100
September 10, 2025	2.6	2.74	2.74	2.79	2.56	27,040
September 09, 2025	2.71	2.66	2.66	2.71	2.49	12,100
September 08, 2025	2.58	2.7	2.7	2.73	2.47	31,835
September 05, 2025	2.47	2.55	2.55	2.59	2.47	15,829
September 04, 2025	2.35	2.45	2.45	2.69	2.35	52,019
September 03, 2025	2.25	2.23	2.23	2.25	2.16	11,422
September 02, 2025	2.34	2.24	2.24	2.35	2.24	5,300
August 29, 2025	2.33	2.32	2.32	2.33	2.29	23,300
August 28, 2025	2.31	2.31	2.31	2.4	2.31	9,908
August 27, 2025	2.25	2.3	2.3	2.31	2.22	12,000
August 26, 2025	2.19	2.25	2.25	2.29	2.19	9,600
August 25, 2025	2.22	2.2	2.2	2.22	2.2	400
August 22, 2025	2.32	2.21	2.21	2.33	2.21	11,901
August 21, 2025	2.21	2.28	2.28	2.35	2.21	20,202
August 20, 2025	2.27	2.33	2.33	2.33	2.2	10,401
August 19, 2025	2.25	2.25	2.25	2.27	2.17	27,400
August 18, 2025	2.38	2.24	2.24	2.38	2.1	20,200
August 15, 2025	2.12	2.37	2.37	2.37	2.11	12,542
August 14, 2025	2.18	2.19	2.19	2.22	2.12	3,200

Trilogy Metals Inc. (TMQ.TO) TSX