tiprankstipranks
Trilogy Metals Inc (TSE:TMQ)
TSX:TMQ
Canadian Market
TMQ
Trilogy Metals
RESEARCH TOOLSreports
Want to see TSE:TMQ full AI Analyst Report?

Trilogy Metals (TMQ) Historical Prices

85 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
5.94
6.07
5.82
6.05
6.05
+1.17%
287,834
0.62
Apr 30, 2026
5.53
6.03
5.53
5.98
5.98
+9.72%
388,131
0.83
Apr 29, 2026
5.65
5.67
5.43
5.45
5.45
-3.37%
254,510
0.54
Apr 28, 2026
5.77
5.78
5.52
5.64
5.64
-3.92%
305,572
0.63
Apr 27, 2026
5.63
5.87
5.60
5.87
5.87
+4.45%
387,313
0.79
Apr 24, 2026
5.76
5.77
5.59
5.62
5.62
-1.92%
252,956
0.50
Apr 23, 2026
6.22
6.26
5.65
5.73
5.73
-8.76%
442,015
0.87
Apr 22, 2026
6.11
6.44
6.10
6.28
6.28
+4.84%
381,854
0.74
Apr 21, 2026
6.23
6.30
5.97
5.99
5.99
-3.39%
381,132
0.73
Apr 20, 2026
6.07
6.23
5.90
6.20
6.20
+1.14%
391,594
0.75
Apr 17, 2026
6.26
6.33
6.08
6.13
6.13
+0.99%
503,287
0.95
Apr 16, 2026
5.97
6.11
5.92
6.07
6.07
+2.71%
308,782
0.59
Apr 15, 2026
5.77
6.01
5.73
5.91
5.91
+3.32%
352,614
0.66
Apr 14, 2026
5.70
5.84
5.64
5.72
5.72
+1.78%
304,130
0.57
Apr 13, 2026
5.30
5.69
5.28
5.62
5.62
+4.46%
307,438
0.56
Apr 10, 2026
5.70
5.89
5.35
5.38
5.38
-5.11%
342,215
0.62
Apr 09, 2026
5.60
5.97
5.60
5.67
5.67
-0.35%
281,572
0.50
Apr 08, 2026
5.58
5.77
5.45
5.69
5.69
+7.97%
427,496
0.76
Apr 07, 2026
5.30
5.30
5.08
5.27
5.27
-1.31%
176,412
0.31
Apr 06, 2026
5.30
5.38
5.10
5.34
5.34
+1.33%
248,954
0.43
Apr 03, 2026
4.99
5.30
4.93
5.27
5.27
0.00%
0
0.00
Apr 02, 2026
4.99
5.30
4.93
5.27
5.27
+0.76%
233,991
0.40
Apr 01, 2026
5.08
5.49
5.08
5.23
5.23
+4.39%
584,562
0.99
Mar 31, 2026
4.63
5.01
4.63
5.01
5.01
+10.11%
421,794
0.72
Mar 30, 2026
4.74
4.84
4.46
4.55
4.55
-2.36%
299,105
0.51
Mar 27, 2026
4.58
4.77
4.57
4.66
4.66
+0.87%
217,628
0.37
Mar 26, 2026
4.63
4.77
4.59
4.62
4.62
-3.75%
165,530
0.28
Mar 25, 2026
4.76
4.90
4.74
4.80
4.80
+3.67%
353,348
0.60
Mar 24, 2026
4.65
4.69
4.56
4.63
4.63
-2.11%
337,272
0.57
Mar 23, 2026
4.49
4.78
4.42
4.73
4.73
+5.82%
446,280
0.76
Mar 20, 2026
4.70
4.73
4.36
4.47
4.47
-6.49%
934,699
1.62
Mar 19, 2026
4.70
4.81
4.40
4.78
4.78
-2.05%
588,273
1.02
Mar 18, 2026
5.14
5.14
4.88
4.88
4.88
-6.33%
480,413
0.83
Mar 17, 2026
5.36
5.40
5.17
5.21
5.21
-2.98%
236,996
0.41
Mar 16, 2026
5.36
5.47
5.23
5.37
5.37
+0.94%
271,969
0.46
Mar 13, 2026
5.54
5.64
5.29
5.32
5.32
-4.83%
342,556
0.58
Mar 12, 2026
5.56
5.83
5.37
5.59
5.59
-0.53%
767,483
1.31
Mar 11, 2026
5.53
5.63
5.39
5.62
5.62
+1.44%
323,217
0.55
Mar 10, 2026
5.51
5.80
5.49
5.54
5.54
+1.65%
433,342
0.74
Mar 09, 2026
5.22
5.47
5.15
5.45
5.45
+0.37%
477,088
0.82
Mar 06, 2026
5.22
5.50
5.18
5.43
5.43
+1.12%
398,091
0.68
Mar 05, 2026
5.50
5.50
5.21
5.37
5.37
-3.24%
571,992
0.99
Mar 04, 2026
5.63
5.67
5.47
5.55
5.55
+0.36%
399,733
0.69
Mar 03, 2026
5.85
5.90
5.30
5.53
5.53
-11.24%
1,013,960
1.77
Mar 02, 2026
5.82
6.23
5.74
6.23
6.23
+4.18%
954,206
1.68
Feb 27, 2026
6.03
6.07
5.81
5.98
5.98
-2.29%
422,889
0.74
Feb 26, 2026
5.99
6.12
5.82
6.12
6.12
+2.34%
503,524
0.89
Feb 25, 2026
6.10
6.22
5.95
5.98
5.98
-0.33%
767,648
1.36
Feb 24, 2026
5.39
6.00
5.33
6.00
6.00
+9.69%
456,749
0.82
Feb 23, 2026
5.20
5.54
5.02
5.47
5.47
+3.01%
901,695
1.64
Rows:
50