Trilogy Metals Inc. TMQ
TSX · Canada · Non-Energy Minerals
CAD 4.36-0.04 (-0.91%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 4.36 | -0.91% | CAD 4.40 | CAD 4.42 | CAD 4.26 | 153.75K |
| 2026-09-30 | CAD 4.40 | +0.46% | CAD 4.47 | CAD 4.57 | CAD 4.39 | 131.60K |
| 2026-09-29 | CAD 4.38 | -2.23% | CAD 4.49 | CAD 4.51 | CAD 4.38 | 116.70K |
| 2026-09-28 | CAD 4.48 | -1.32% | CAD 4.47 | CAD 4.56 | CAD 4.37 | 111.10K |
| 2026-09-25 | CAD 4.54 | -1.52% | CAD 4.62 | CAD 4.65 | CAD 4.49 | 113.90K |
| 2026-09-24 | CAD 4.61 | -1.28% | CAD 4.61 | CAD 4.65 | CAD 4.56 | 177.50K |
| 2026-09-23 | CAD 4.67 | -3.71% | CAD 4.77 | CAD 4.77 | CAD 4.63 | 212.00K |
| 2026-09-22 | CAD 4.85 | +3.85% | CAD 4.75 | CAD 4.85 | CAD 4.64 | 236.10K |
| 2026-09-21 | CAD 4.67 | +1.74% | CAD 4.79 | CAD 4.86 | CAD 4.65 | 163.50K |
| 2026-09-18 | CAD 4.59 | +1.55% | CAD 4.55 | CAD 4.61 | CAD 4.44 | 359.10K |
| 2026-09-17 | CAD 4.52 | +3.43% | CAD 4.49 | CAD 4.61 | CAD 4.48 | 140.50K |
| 2026-09-16 | CAD 4.37 | -1.80% | CAD 4.49 | CAD 4.52 | CAD 4.28 | 136.70K |
| 2026-09-15 | CAD 4.45 | -0.89% | CAD 4.43 | CAD 4.51 | CAD 4.33 | 166.40K |
| 2026-09-14 | CAD 4.49 | -1.32% | CAD 4.56 | CAD 4.64 | CAD 4.36 | 133.50K |
| 2026-09-11 | CAD 4.55 | -1.30% | CAD 4.68 | CAD 4.71 | CAD 4.54 | 117.10K |
| 2026-09-10 | CAD 4.61 | -4.95% | CAD 4.74 | CAD 4.76 | CAD 4.54 | 243.90K |
| 2026-09-09 | CAD 4.85 | +0.83% | CAD 4.79 | CAD 4.93 | CAD 4.78 | 156.50K |
| 2026-09-08 | CAD 4.81 | +4.57% | CAD 4.62 | CAD 4.94 | CAD 4.62 | 167.10K |
| 2026-09-04 | CAD 4.60 | +1.32% | CAD 4.52 | CAD 4.73 | CAD 4.52 | 148.70K |
| 2026-09-03 | CAD 4.54 | -6.20% | CAD 4.87 | CAD 4.89 | CAD 4.46 | 260.00K |
| 2026-09-02 | CAD 4.84 | +3.64% | CAD 4.66 | CAD 4.84 | CAD 4.66 | 190.70K |
| 2026-09-01 | CAD 4.67 | -6.97% | CAD 4.95 | CAD 4.95 | CAD 4.66 | 129.50K |
| 2026-08-31 | CAD 5.02 | -0.40% | CAD 5.05 | CAD 5.12 | CAD 4.98 | 145.10K |
| 2026-08-28 | CAD 5.04 | -4.18% | CAD 5.22 | CAD 5.27 | CAD 5.02 | 408.60K |
| 2026-08-27 | CAD 5.26 | +1.54% | CAD 5.21 | CAD 5.30 | CAD 5.17 | 106.60K |
| 2026-08-26 | CAD 5.18 | -2.63% | CAD 5.32 | CAD 5.41 | CAD 5.14 | 199.10K |
| 2026-08-25 | CAD 5.32 | +1.72% | CAD 5.21 | CAD 5.37 | CAD 5.14 | 126.00K |
| 2026-08-24 | CAD 5.23 | -4.39% | CAD 5.47 | CAD 5.53 | CAD 5.20 | 107.00K |
| 2026-08-21 | CAD 5.47 | +9.18% | CAD 5.08 | CAD 5.49 | CAD 5.08 | 241.10K |
| 2026-08-20 | CAD 5.01 | -1.57% | CAD 5.03 | CAD 5.04 | CAD 4.88 | 178.00K |
| 2026-08-19 | CAD 5.09 | +1.60% | CAD 5.08 | CAD 5.18 | CAD 5.02 | 104.60K |
| 2026-08-18 | CAD 5.01 | -3.28% | CAD 5.08 | CAD 5.14 | CAD 4.91 | 189.80K |
| 2026-08-17 | CAD 5.18 | -0.58% | CAD 5.21 | CAD 5.24 | CAD 5.10 | 168.20K |
| 2026-08-14 | CAD 5.21 | -1.14% | CAD 5.24 | CAD 5.40 | CAD 5.19 | 120.60K |
| 2026-08-13 | CAD 5.27 | +0.76% | CAD 5.22 | CAD 5.33 | CAD 5.14 | 110.10K |
| 2026-08-12 | CAD 5.23 | -4.56% | CAD 5.53 | CAD 5.53 | CAD 5.23 | 167.70K |
| 2026-08-11 | CAD 5.48 | +1.67% | CAD 5.42 | CAD 5.52 | CAD 5.33 | 140.50K |
| 2026-08-10 | CAD 5.39 | +1.70% | CAD 5.27 | CAD 5.51 | CAD 5.27 | 173.90K |
| 2026-08-07 | CAD 5.30 | +4.95% | CAD 5.10 | CAD 5.34 | CAD 5.09 | 160.40K |
| 2026-08-06 | CAD 5.05 | +2.02% | CAD 4.89 | CAD 5.09 | CAD 4.86 | 115.20K |
| 2026-08-05 | CAD 4.95 | +1.85% | CAD 4.91 | CAD 4.99 | CAD 4.75 | 178.70K |
| 2026-08-04 | CAD 4.86 | +11.21% | CAD 4.63 | CAD 4.91 | CAD 4.62 | 263.20K |
| 2026-07-31 | CAD 4.37 | -2.02% | CAD 4.49 | CAD 4.49 | CAD 4.33 | 231.70K |
| 2026-07-30 | CAD 4.46 | +8.52% | CAD 4.21 | CAD 4.47 | CAD 4.19 | 187.20K |
| 2026-07-29 | CAD 4.11 | -2.61% | CAD 4.16 | CAD 4.24 | CAD 4.04 | 400.70K |
| 2026-07-28 | CAD 4.22 | -4.52% | CAD 4.29 | CAD 4.29 | CAD 4.10 | 136.70K |
| 2026-07-27 | CAD 4.42 | +3.03% | CAD 4.35 | CAD 4.44 | CAD 4.26 | 135.30K |
| 2026-07-24 | CAD 4.29 | -3.60% | CAD 4.41 | CAD 4.41 | CAD 4.24 | 89.40K |
| 2026-07-23 | CAD 4.45 | -0.67% | CAD 4.41 | CAD 4.52 | CAD 4.37 | 139.10K |
| 2026-07-22 | CAD 4.48 | -0.44% | CAD 4.50 | CAD 4.62 | CAD 4.42 | 181.90K |
| 2026-07-21 | CAD 4.50 | +7.40% | CAD 4.26 | CAD 4.50 | CAD 4.26 | 151.70K |
| 2026-07-20 | CAD 4.19 | +0.72% | CAD 4.18 | CAD 4.26 | CAD 4.10 | 79.90K |
| 2026-07-17 | CAD 4.16 | 0.00% | CAD 4.05 | CAD 4.18 | CAD 3.93 | 235.70K |
| 2026-07-16 | CAD 4.16 | -5.45% | CAD 4.31 | CAD 4.31 | CAD 4.07 | 260.90K |
| 2026-07-15 | CAD 4.40 | -2.22% | CAD 4.52 | CAD 4.59 | CAD 4.29 | 193.90K |
| 2026-07-14 | CAD 4.50 | +1.12% | CAD 4.39 | CAD 4.63 | CAD 4.39 | 233.80K |
| 2026-07-13 | CAD 4.45 | -2.63% | CAD 4.49 | CAD 4.79 | CAD 4.36 | 511.60K |
| 2026-07-10 | CAD 4.57 | -0.65% | CAD 4.57 | CAD 4.60 | CAD 4.45 | 145.10K |
| 2026-07-09 | CAD 4.60 | +3.84% | CAD 4.45 | CAD 4.63 | CAD 4.43 | 210.80K |
| 2026-07-08 | CAD 4.43 | -3.49% | CAD 4.46 | CAD 4.57 | CAD 4.31 | 216.70K |
| 2026-07-07 | CAD 4.59 | -3.77% | CAD 4.74 | CAD 4.74 | CAD 4.49 | 181.90K |
| 2026-07-06 | CAD 4.77 | -2.85% | CAD 4.93 | CAD 4.95 | CAD 4.74 | 715.50K |
| 2026-07-03 | CAD 4.91 | +1.45% | CAD 4.84 | CAD 4.94 | CAD 4.84 | 64.40K |
| 2026-07-02 | CAD 4.84 | -2.42% | CAD 4.94 | CAD 5.17 | CAD 4.74 | 236.30K |
| 2026-06-30 | CAD 4.96 | -0.40% | CAD 5.04 | CAD 5.09 | CAD 4.93 | 144.60K |
| 2026-06-29 | CAD 4.98 | +4.18% | CAD 4.81 | CAD 5.10 | CAD 4.69 | 352.00K |
| 2026-06-26 | CAD 4.78 | +1.27% | CAD 4.67 | CAD 4.82 | CAD 4.65 | 132.10K |
| 2026-06-25 | CAD 4.72 | -0.42% | CAD 4.83 | CAD 4.85 | CAD 4.61 | 255.80K |
| 2026-06-24 | CAD 4.74 | -6.88% | CAD 5.00 | CAD 5.08 | CAD 4.66 | 246.60K |
| 2026-06-23 | CAD 5.09 | -3.05% | CAD 5.08 | CAD 5.20 | CAD 4.97 | 245.40K |
| 2026-06-22 | CAD 5.25 | +0.57% | CAD 5.34 | CAD 5.42 | CAD 5.21 | 146.30K |
| 2026-06-19 | CAD 5.22 | -2.43% | CAD 5.22 | CAD 5.26 | CAD 5.20 | 83.40K |
| 2026-06-18 | CAD 5.35 | +0.19% | CAD 5.43 | CAD 5.49 | CAD 5.22 | 221.20K |
| 2026-06-17 | CAD 5.34 | -2.55% | CAD 5.49 | CAD 5.61 | CAD 5.32 | 258.20K |
| 2026-06-16 | CAD 5.48 | -3.86% | CAD 5.67 | CAD 5.76 | CAD 5.45 | 203.20K |
| 2026-06-15 | CAD 5.70 | +3.45% | CAD 5.71 | CAD 5.87 | CAD 5.68 | 249.20K |
| 2026-06-12 | CAD 5.51 | +2.99% | CAD 5.42 | CAD 5.54 | CAD 5.38 | 229.70K |
| 2026-06-11 | CAD 5.35 | +7.21% | CAD 5.01 | CAD 5.37 | CAD 5.01 | 389.60K |
| 2026-06-10 | CAD 4.99 | -4.59% | CAD 5.10 | CAD 5.22 | CAD 4.97 | 293.90K |
| 2026-06-09 | CAD 5.23 | -4.74% | CAD 5.58 | CAD 5.65 | CAD 5.04 | 429.20K |
| 2026-06-08 | CAD 5.49 | +2.04% | CAD 5.43 | CAD 5.65 | CAD 5.37 | 253.60K |
| 2026-06-05 | CAD 5.38 | -12.94% | CAD 6.05 | CAD 6.05 | CAD 5.33 | 489.60K |
| 2026-06-04 | CAD 6.18 | +0.32% | CAD 6.09 | CAD 6.26 | CAD 6.07 | 353.00K |
| 2026-06-03 | CAD 6.16 | -6.81% | CAD 6.52 | CAD 6.52 | CAD 6.14 | 404.60K |
| 2026-06-02 | CAD 6.61 | +0.15% | CAD 6.73 | CAD 7.01 | CAD 6.55 | 536.60K |
| 2026-06-01 | CAD 6.60 | +3.12% | CAD 6.31 | CAD 6.78 | CAD 6.20 | 607.10K |
| 2026-05-29 | CAD 6.40 | +3.39% | CAD 6.20 | CAD 6.40 | CAD 6.10 | 343.60K |
| 2026-05-28 | CAD 6.19 | +2.15% | CAD 6.01 | CAD 6.28 | CAD 5.89 | 372.90K |
| 2026-05-27 | CAD 6.06 | +2.89% | CAD 5.82 | CAD 6.14 | CAD 5.70 | 315.70K |
| 2026-05-26 | CAD 5.89 | +1.03% | CAD 5.73 | CAD 5.97 | CAD 5.68 | 241.50K |