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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	2.25	2.18	2.18	2.25	2.15	10,600
August 12, 2025	2.11	2.2	2.2	2.22	2.11	14,000
August 11, 2025	2.07	2.09	2.09	2.2	2.07	8,700
August 08, 2025	2.01	1.99	1.99	2.09	1.99	7,200
August 07, 2025	2.16	2.05	2.05	2.16	1.96	26,830
August 06, 2025	2.21	2.16	2.16	2.21	2.13	8,300
August 05, 2025	2.18	2.15	2.15	2.18	2.09	13,427
August 01, 2025	2.12	2.14	2.14	2.22	2.09	18,947
July 31, 2025	2.25	2.19	2.19	2.29	2.19	21,541
July 30, 2025	2.45	2.26	2.26	2.48	2.24	27,600
July 29, 2025	2.5	2.46	2.46	2.5	2.32	32,016
July 28, 2025	2.62	2.55	2.55	2.64	2.51	9,500
July 25, 2025	2.61	2.67	2.67	2.67	2.59	3,846
July 24, 2025	2.74	2.62	2.62	2.74	2.56	19,700
July 23, 2025	2.72	2.76	2.76	2.8	2.66	24,200
July 22, 2025	2.61	2.7	2.7	2.7	2.47	24,418
July 21, 2025	2.58	2.54	2.63	2.65	2.54	8,080
July 18, 2025	2.62	2.6	2.6	2.69	2.57	30,100
July 17, 2025	2.96	2.59	2.59	2.96	2.57	122,940
July 16, 2025	2.59	2.65	2.65	2.66	2.53	77,612
July 15, 2025	2.5	2.57	2.57	2.59	2.42	141,227
July 14, 2025	2.33	2.53	2.53	2.77	2.33	143,609
July 11, 2025	2.31	2.33	2.33	2.38	2.28	33,734
July 10, 2025	2.13	2.26	2.26	2.36	2.07	61,700
July 09, 2025	2.14	2.08	2.08	2.14	2.05	20,900
July 08, 2025	1.83	2.14	2.14	2.18	1.83	27,100
July 07, 2025	1.76	1.8	1.8	1.82	1.76	13,206
July 04, 2025	1.81	1.83	1.83	1.85	1.81	2,400
July 03, 2025	1.87	1.83	1.83	1.87	1.79	2,900

Trilogy Metals Inc. (TMQ.TO) TSX