NYSEAMERICAN : TMQ
Trilogy Metals Inc. — Price history
Materials · Other Industrial Metals & Mining · Canada
Last price 2.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 393.85M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Trilogy Metals Inc. (TMQ) closed at 2.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.23 | 2.3 | 2.16 | 2.18 | 1,434,358 | -0.46% |
| 2026-10-30 | 2.12 | 2.21 | 2.11 | 2.19 | 1,856,315 | -5.19% |
| 2026-10-29 | 2.3 | 2.355 | 2.225 | 2.31 | 1,187,963 | -0.86% |
| 2026-10-28 | 2.25 | 2.34 | 2.18 | 2.33 | 1,488,045 | +4.02% |
| 2026-10-27 | 2.08 | 2.25 | 2.06 | 2.24 | 1,032,829 | +10.89% |
| 2026-10-26 | 2.05 | 2.06 | 1.94 | 2.02 | 1,707,589 | -1.94% |
| 2026-10-23 | 2.1 | 2.11 | 2.055 | 2.06 | 834,365 | -3.29% |
| 2026-10-22 | 2.2 | 2.2 | 2.11 | 2.13 | 1,396,328 | -4.48% |
| 2026-10-21 | 2.3 | 2.305 | 2.213 | 2.23 | 1,138,694 | -2.19% |
| 2026-10-20 | 2.31 | 2.35 | 2.25 | 2.28 | 965,430 | -2.15% |
| 2026-10-19 | 2.44 | 2.44 | 2.32 | 2.33 | 1,082,007 | -1.27% |
| 2026-10-16 | 2.47 | 2.499 | 2.33 | 2.36 | 1,264,996 | -3.67% |
| 2026-10-15 | 2.43 | 2.46 | 2.3 | 2.45 | 1,225,760 | +0.82% |
| 2026-10-14 | 2.57 | 2.59 | 2.41 | 2.43 | 1,832,985 | -7.95% |
| 2026-10-13 | 2.7 | 2.72 | 2.615 | 2.64 | 1,048,746 | -3.30% |
| 2026-10-12 | 2.78 | 2.78 | 2.691 | 2.73 | 948,533 | -2.50% |
| 2026-10-09 | 2.86 | 2.87 | 2.79 | 2.8 | 876,461 | -0.36% |
| 2026-10-08 | 2.83 | 2.855 | 2.76 | 2.81 | 1,482,162 | -1.40% |
| 2026-10-07 | 2.9 | 2.93 | 2.85 | 2.85 | 1,433,494 | -4.04% |
| 2026-10-06 | 3.06 | 3.1 | 2.92 | 2.97 | 1,473,769 | -2.30% |
| 2026-10-05 | 3.14 | 3.18 | 3 | 3.04 | 1,190,362 | -1.62% |
| 2026-10-02 | 3.15 | 3.19 | 3.05 | 3.09 | 1,109,028 | +0.98% |
| 2026-10-01 | 3.08 | 3.11 | 2.99 | 3.06 | 1,331,999 | -1.29% |
| 2026-09-30 | 3.15 | 3.22 | 3.09 | 3.1 | 1,194,916 | +0.00% |
| 2026-09-29 | 3.2 | 3.2 | 3.08 | 3.1 | 979,361 | -1.90% |
| 2026-09-28 | 3.1 | 3.225 | 3.084 | 3.16 | 1,003,358 | -1.25% |
| 2026-09-25 | 3.26 | 3.288 | 3.161 | 3.2 | 1,036,959 | -1.54% |
| 2026-09-24 | 3.26 | 3.3 | 3.225 | 3.25 | 1,241,267 | -1.81% |
| 2026-09-23 | 3.41 | 3.41 | 3.282 | 3.31 | 1,266,002 | -3.50% |
| 2026-09-22 | 3.35 | 3.44 | 3.3 | 3.43 | 1,286,200 | +2.69% |
| 2026-09-21 | 3.43 | 3.48 | 3.31 | 3.34 | 1,432,349 | +2.45% |
| 2026-09-18 | 3.24 | 3.29 | 3.16 | 3.26 | 1,198,623 | +0.62% |
| 2026-09-17 | 3.26 | 3.29 | 3.2 | 3.24 | 1,094,461 | +3.85% |
| 2026-09-16 | 3.21 | 3.26 | 3.05 | 3.12 | 1,029,465 | -2.19% |
| 2026-09-15 | 3.2 | 3.25 | 3.11 | 3.19 | 1,083,641 | -0.93% |
| 2026-09-14 | 3.3 | 3.33 | 3.125 | 3.22 | 1,769,841 | -1.53% |
| 2026-09-11 | 3.39 | 3.4 | 3.27 | 3.27 | 1,329,064 | -1.21% |
| 2026-09-10 | 3.46 | 3.47 | 3.275 | 3.31 | 1,913,957 | -5.70% |
| 2026-09-09 | 3.49 | 3.57 | 3.46 | 3.51 | 1,020,688 | +0.57% |
| 2026-09-08 | 3.36 | 3.59 | 3.36 | 3.49 | 1,636,385 | +5.76% |
| 2026-09-04 | 3.26 | 3.42 | 3.26 | 3.3 | 1,759,426 | +0.92% |
| 2026-09-03 | 3.55 | 3.563 | 3.234 | 3.27 | 1,364,050 | -6.03% |
| 2026-09-02 | 3.37 | 3.49 | 3.37 | 3.48 | 741,668 | +3.88% |
| 2026-09-01 | 3.6 | 3.6 | 3.345 | 3.35 | 1,100,362 | -7.20% |
| 2026-08-31 | 3.63 | 3.695 | 3.59 | 3.61 | 988,420 | -0.28% |
| 2026-08-28 | 3.78 | 3.81 | 3.6 | 3.62 | 1,947,548 | -4.23% |
| 2026-08-27 | 3.74 | 3.83 | 3.71 | 3.78 | 673,920 | +1.61% |
| 2026-08-26 | 3.83 | 3.915 | 3.7 | 3.72 | 806,934 | -3.12% |
| 2026-08-25 | 3.75 | 3.885 | 3.7 | 3.84 | 851,462 | +2.13% |
| 2026-08-24 | 3.98 | 4 | 3.75 | 3.76 | 962,660 | -5.05% |
| 2026-08-21 | 3.7 | 3.98 | 3.7 | 3.96 | 2,436,837 | +9.09% |
| 2026-08-20 | 3.66 | 3.67 | 3.54 | 3.63 | 856,305 | -1.63% |
| 2026-08-19 | 3.62 | 3.74 | 3.62 | 3.69 | 826,445 | +2.79% |
| 2026-08-18 | 3.65 | 3.7 | 3.54 | 3.59 | 774,385 | -3.49% |
| 2026-08-17 | 3.74 | 3.775 | 3.675 | 3.72 | 990,690 | -0.53% |
| 2026-08-14 | 3.77 | 3.9 | 3.735 | 3.74 | 891,408 | -1.06% |
| 2026-08-13 | 3.73 | 3.83 | 3.7 | 3.78 | 1,128,505 | +0.53% |
| 2026-08-12 | 3.95 | 3.98 | 3.74 | 3.76 | 1,426,076 | -4.33% |
| 2026-08-11 | 3.88 | 3.96 | 3.83 | 3.93 | 1,365,609 | +1.29% |
| 2026-08-10 | 3.8 | 3.95 | 3.8 | 3.88 | 1,540,817 | +2.11% |
| 2026-08-07 | 3.65 | 3.84 | 3.65 | 3.8 | 1,943,859 | +5.56% |
| 2026-08-06 | 3.51 | 3.64 | 3.45 | 3.6 | 1,255,880 | +2.27% |
| 2026-08-05 | 3.46 | 3.565 | 3.38 | 3.52 | 1,714,856 | +2.33% |
| 2026-08-04 | 3.28 | 3.49 | 3.27 | 3.44 | 1,914,792 | +7.50% |
| 2026-08-03 | 3.12 | 3.221 | 3.08 | 3.2 | 924,163 | +2.24% |
| 2026-07-31 | 3.18 | 3.196 | 3.075 | 3.13 | 1,119,220 | -1.57% |
| 2026-07-30 | 2.99 | 3.19 | 2.99 | 3.18 | 1,197,193 | +8.90% |
| 2026-07-29 | 2.99 | 3.025 | 2.86 | 2.92 | 1,441,191 | -2.34% |
| 2026-07-28 | 3.02 | 3.03 | 2.9 | 2.99 | 1,046,794 | -3.55% |
| 2026-07-27 | 3.05 | 3.15 | 3.02 | 3.1 | 1,069,871 | +2.65% |
| 2026-07-24 | 3.15 | 3.16 | 3.015 | 3.02 | 762,547 | -4.43% |
| 2026-07-23 | 3.11 | 3.21 | 3.095 | 3.16 | 1,177,781 | -0.63% |
| 2026-07-22 | 3.18 | 3.28 | 3.13 | 3.18 | 1,063,224 | -0.31% |
| 2026-07-21 | 3.04 | 3.2 | 3.04 | 3.19 | 1,194,655 | +7.05% |
| 2026-07-20 | 2.95 | 3.04 | 2.915 | 2.98 | 1,077,086 | +0.00% |
| 2026-07-17 | 2.9 | 2.985 | 2.805 | 2.98 | 1,815,705 | +0.34% |
| 2026-07-16 | 3.05 | 3.09 | 2.89 | 2.97 | 2,393,642 | -5.41% |
| 2026-07-15 | 3.2 | 3.27 | 3.05 | 3.14 | 1,008,599 | -2.18% |
| 2026-07-14 | 3.13 | 3.295 | 3.13 | 3.21 | 1,470,631 | +2.23% |
| 2026-07-13 | 3.2 | 3.39 | 3.08 | 3.14 | 4,999,188 | -2.79% |
| 2026-07-10 | 3.23 | 3.26 | 3.135 | 3.23 | 845,753 | -0.62% |
| 2026-07-09 | 3.14 | 3.27 | 3.12 | 3.25 | 1,864,076 | +3.50% |
| 2026-07-08 | 3.11 | 3.22 | 3.03 | 3.14 | 1,444,613 | -2.79% |
| 2026-07-07 | 3.34 | 3.34 | 3.161 | 3.23 | 1,494,958 | -3.87% |
| 2026-07-06 | 3.48 | 3.5 | 3.33 | 3.36 | 1,809,637 | -1.47% |
| 2026-07-02 | 3.5 | 3.66 | 3.345 | 3.41 | 2,341,866 | +0.00% |
| 2026-07-01 | 3.51 | 3.56 | 3.39 | 3.41 | 1,048,482 | -2.85% |
| 2026-06-30 | 3.55 | 3.59 | 3.47 | 3.51 | 1,057,244 | -0.85% |
| 2026-06-29 | 3.4 | 3.595 | 3.3 | 3.54 | 3,069,844 | +5.36% |
| 2026-06-26 | 3.29 | 3.405 | 3.26 | 3.36 | 1,115,220 | +0.60% |
| 2026-06-25 | 3.38 | 3.42 | 3.235 | 3.34 | 1,713,288 | +0.30% |
| 2026-06-24 | 3.5 | 3.55 | 3.273 | 3.33 | 1,926,528 | -6.46% |
| 2026-06-23 | 3.58 | 3.678 | 3.51 | 3.56 | 1,275,976 | -3.78% |
| 2026-06-22 | 3.8 | 3.826 | 3.67 | 3.7 | 1,555,120 | -2.37% |
| 2026-06-18 | 3.85 | 3.89 | 3.69 | 3.79 | 2,398,567 | +0.00% |
| 2026-06-17 | 3.92 | 4 | 3.765 | 3.79 | 2,044,691 | -3.32% |
| 2026-06-16 | 4.03 | 4.12 | 3.89 | 3.92 | 1,896,781 | -3.21% |
| 2026-06-15 | 4.08 | 4.199 | 4.05 | 4.05 | 1,908,317 | +3.05% |
| 2026-06-12 | 3.87 | 3.97 | 3.835 | 3.93 | 1,913,843 | +2.08% |
| 2026-06-11 | 3.6 | 3.85 | 3.56 | 3.85 | 1,987,386 | +8.76% |
| 2026-06-10 | 3.68 | 3.76 | 3.54 | 3.54 | 1,648,329 | -5.35% |
| 2026-06-09 | 3.99 | 4.055 | 3.61 | 3.74 | 3,062,999 | -5.08% |
| 2026-06-08 | 3.91 | 4.06 | 3.85 | 3.94 | 1,491,906 | +3.14% |
| 2026-06-05 | 4.35 | 4.36 | 3.82 | 3.82 | 4,314,847 | -13.96% |
| 2026-06-04 | 4.36 | 4.51 | 4.33 | 4.44 | 1,346,244 | -0.22% |
| 2026-06-03 | 4.66 | 4.71 | 4.425 | 4.45 | 2,235,245 | -6.90% |
| 2026-06-02 | 4.85 | 5.08 | 4.73 | 4.78 | 3,749,056 | +0.42% |
| 2026-06-01 | 4.56 | 4.905 | 4.465 | 4.76 | 4,352,096 | +2.81% |
| 2026-05-29 | 4.48 | 4.648 | 4.41 | 4.63 | 2,350,861 | +3.81% |
| 2026-05-28 | 4.31 | 4.56 | 4.24 | 4.46 | 3,394,145 | +1.83% |
| 2026-05-27 | 4.19 | 4.45 | 4.12 | 4.38 | 2,783,927 | +2.82% |
| 2026-05-26 | 4.1 | 4.33 | 4.1 | 4.26 | 2,509,651 | +4.67% |
| 2026-05-22 | 4.04 | 4.2 | 3.92 | 4.07 | 3,056,620 | +1.50% |
| 2026-05-21 | 3.83 | 4.1 | 3.8 | 4.01 | 1,966,431 | +4.16% |
| 2026-05-20 | 3.85 | 3.905 | 3.77 | 3.85 | 2,143,772 | +1.85% |
| 2026-05-19 | 3.85 | 3.87 | 3.74 | 3.78 | 2,015,098 | -2.58% |
| 2026-05-18 | 4.17 | 4.22 | 3.85 | 3.88 | 2,631,354 | -5.83% |
| 2026-05-15 | 4.24 | 4.27 | 4.04 | 4.12 | 4,374,465 | -7.21% |
| 2026-05-14 | 4.65 | 4.66 | 4.285 | 4.44 | 2,634,971 | -4.52% |
| 2026-05-13 | 4.71 | 4.78 | 4.551 | 4.65 | 2,413,088 | -1.69% |