Trilogy Metals Inc. TMQ.TO
2.74 CAD -0.10 (-3.52%)
As ofNov 13, 2026, 4:00 PM EST
2.73 Day range 2.87
2.74 52-week range 9.38
- YTD
- -53.87%
- 1 year
- -48.50%
TMQ.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.87 | 2.87 | 2.73 | 2.74 | -0.10 | -3.52% | 130,599 |
| Nov 12, 2026 | 2.96 | 2.96 | 2.79 | 2.84 | -0.15 | -5.02% | 170,300 |
| Nov 11, 2026 | 3.10 | 3.13 | 2.95 | 2.99 | -0.07 | -2.29% | 176,100 |
| Nov 10, 2026 | 3.20 | 3.21 | 2.99 | 3.06 | -0.23 | -6.99% | 172,200 |
| Nov 9, 2026 | 3.14 | 3.30 | 3.09 | 3.29 | +0.27 | +8.94% | 168,600 |
| Nov 6, 2026 | 2.83 | 3.07 | 2.83 | 3.02 | +0.19 | +6.71% | 165,900 |
| Nov 5, 2026 | 3.09 | 3.11 | 2.78 | 2.83 | -0.22 | -7.21% | 139,900 |
| Nov 4, 2026 | 3.16 | 3.22 | 3.02 | 3.05 | -0.02 | -0.65% | 662,100 |
| Nov 3, 2026 | 3.02 | 3.10 | 3.02 | 3.07 | +0.01 | +0.33% | 131,800 |
| Nov 2, 2026 | 3.09 | 3.20 | 3.03 | 3.06 | +0.03 | +0.99% | 154,500 |
| Oct 30, 2026 | 3.06 | 3.08 | 2.95 | 3.03 | -0.19 | -5.90% | 186,900 |
| Oct 29, 2026 | 3.18 | 3.28 | 3.12 | 3.22 | -0.03 | -0.92% | 190,000 |
| Oct 28, 2026 | 3.17 | 3.27 | 3.06 | 3.25 | +0.10 | +3.17% | 159,400 |
| Oct 27, 2026 | 2.91 | 3.16 | 2.89 | 3.15 | +0.31 | +10.92% | 225,700 |
| Oct 26, 2026 | 2.89 | 2.89 | 2.74 | 2.84 | -0.06 | -2.07% | 225,600 |
| Oct 23, 2026 | 2.92 | 2.95 | 2.89 | 2.90 | -0.08 | -2.68% | 129,400 |
| Oct 22, 2026 | 3.07 | 3.08 | 2.96 | 2.98 | -0.19 | -5.99% | 187,600 |
| Oct 21, 2026 | 3.25 | 3.25 | 3.12 | 3.17 | -0.04 | -1.25% | 151,400 |
| Oct 20, 2026 | 3.27 | 3.31 | 3.16 | 3.21 | -0.09 | -2.73% | 116,300 |
| Oct 19, 2026 | 3.43 | 3.43 | 3.28 | 3.30 | -0.02 | -0.60% | 191,900 |
| Oct 16, 2026 | 3.50 | 3.53 | 3.31 | 3.32 | -0.17 | -4.87% | 108,800 |
| Oct 15, 2026 | 3.47 | 3.49 | 3.28 | 3.49 | +0.04 | +1.16% | 114,300 |
| Oct 14, 2026 | 3.72 | 3.72 | 3.44 | 3.45 | -0.31 | -8.24% | 224,300 |
| Oct 13, 2026 | 3.80 | 3.86 | 3.72 | 3.76 | -0.22 | -5.53% | 165,100 |
| Oct 9, 2026 | 4.06 | 4.09 | 3.98 | 3.98 | -0.02 | -0.50% | 138,000 |
| Oct 8, 2026 | 4.07 | 4.07 | 3.94 | 4.00 | -0.09 | -2.20% | 134,400 |
| Oct 7, 2026 | 4.14 | 4.15 | 4.06 | 4.09 | -0.14 | -3.31% | 134,600 |
| Oct 6, 2026 | 4.35 | 4.41 | 4.17 | 4.23 | -0.11 | -2.53% | 201,500 |
| Oct 5, 2026 | 4.46 | 4.47 | 4.28 | 4.34 | -0.06 | -1.36% | 193,300 |
| Oct 2, 2026 | 4.46 | 4.53 | 4.36 | 4.40 | +0.04 | +0.92% | 66,700 |
| Oct 1, 2026 | 4.40 | 4.42 | 4.26 | 4.36 | -0.04 | -0.91% | 153,700 |
| Sep 30, 2026 | 4.47 | 4.57 | 4.39 | 4.40 | +0.02 | +0.46% | 131,600 |
| Sep 29, 2026 | 4.49 | 4.51 | 4.38 | 4.38 | -0.10 | -2.23% | 116,700 |
| Sep 28, 2026 | 4.47 | 4.56 | 4.37 | 4.48 | -0.06 | -1.32% | 111,100 |
| Sep 25, 2026 | 4.62 | 4.65 | 4.49 | 4.54 | -0.07 | -1.52% | 113,900 |
| Sep 24, 2026 | 4.61 | 4.65 | 4.56 | 4.61 | -0.06 | -1.28% | 177,500 |
| Sep 23, 2026 | 4.77 | 4.77 | 4.63 | 4.67 | -0.18 | -3.71% | 212,000 |
| Sep 22, 2026 | 4.75 | 4.85 | 4.64 | 4.85 | +0.18 | +3.85% | 236,100 |
| Sep 21, 2026 | 4.79 | 4.86 | 4.65 | 4.67 | +0.08 | +1.74% | 163,500 |
| Sep 18, 2026 | 4.55 | 4.61 | 4.44 | 4.59 | +0.07 | +1.55% | 359,100 |
| Sep 17, 2026 | 4.49 | 4.61 | 4.48 | 4.52 | +0.15 | +3.43% | 140,500 |
| Sep 16, 2026 | 4.49 | 4.52 | 4.28 | 4.37 | -0.08 | -1.80% | 136,700 |
| Sep 15, 2026 | 4.43 | 4.51 | 4.33 | 4.45 | -0.04 | -0.89% | 166,400 |
| Sep 14, 2026 | 4.56 | 4.64 | 4.36 | 4.49 | -0.06 | -1.32% | 133,500 |
| Sep 11, 2026 | 4.68 | 4.71 | 4.54 | 4.55 | -0.06 | -1.30% | 117,100 |
| Sep 10, 2026 | 4.74 | 4.76 | 4.54 | 4.61 | -0.24 | -4.95% | 243,900 |
| Sep 9, 2026 | 4.79 | 4.93 | 4.78 | 4.85 | +0.04 | +0.83% | 156,500 |
| Sep 8, 2026 | 4.62 | 4.94 | 4.62 | 4.81 | +0.21 | +4.57% | 167,100 |
| Sep 4, 2026 | 4.52 | 4.73 | 4.52 | 4.60 | +0.06 | +1.32% | 148,700 |
| Sep 3, 2026 | 4.87 | 4.89 | 4.46 | 4.54 | -0.30 | -6.20% | 260,000 |
| Sep 2, 2026 | 4.66 | 4.84 | 4.66 | 4.84 | +0.17 | +3.64% | 190,700 |
| Sep 1, 2026 | 4.95 | 4.95 | 4.66 | 4.67 | -0.35 | -6.97% | 129,500 |
| Aug 31, 2026 | 5.05 | 5.12 | 4.98 | 5.02 | -0.02 | -0.40% | 145,100 |
| Aug 28, 2026 | 5.22 | 5.27 | 5.02 | 5.04 | -0.22 | -4.18% | 408,600 |
| Aug 27, 2026 | 5.21 | 5.30 | 5.17 | 5.26 | +0.08 | +1.54% | 106,600 |
| Aug 26, 2026 | 5.32 | 5.41 | 5.14 | 5.18 | -0.14 | -2.63% | 199,100 |
| Aug 25, 2026 | 5.21 | 5.37 | 5.14 | 5.32 | +0.09 | +1.72% | 126,000 |
| Aug 24, 2026 | 5.47 | 5.53 | 5.20 | 5.23 | -0.24 | -4.39% | 107,000 |
| Aug 21, 2026 | 5.08 | 5.49 | 5.08 | 5.47 | +0.46 | +9.18% | 241,100 |
| Aug 20, 2026 | 5.03 | 5.04 | 4.88 | 5.01 | -0.08 | -1.57% | 178,000 |
| Aug 19, 2026 | 5.08 | 5.18 | 5.02 | 5.09 | +0.08 | +1.60% | 104,600 |
| Aug 18, 2026 | 5.08 | 5.14 | 4.91 | 5.01 | -0.17 | -3.28% | 189,800 |
| Aug 17, 2026 | 5.21 | 5.24 | 5.10 | 5.18 | -0.03 | -0.58% | 168,200 |
| Aug 14, 2026 | 5.24 | 5.40 | 5.19 | 5.21 | -0.06 | -1.14% | 120,600 |
64 days, newest first. Daily bars as drawn on the TMQ.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.