Trilogy Metals Inc. (TMQ)
AMEX: TMQ
· Real-Time Price · USD
1.83
0.07 (3.98%)
At close: Sep 05, 2025, 3:59 PM
1.88
2.73%
After-hours: Sep 05, 2025, 07:32 PM EDT
TMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.80 | 1.87 | 1.80 | 1.84 | 1.84 | 4.55% | 466,207 |
| Sep 4, 2025 | 1.66 | 1.95 | 1.66 | 1.76 | 1.76 | 7.98% | 1,865,749 |
| Sep 3, 2025 | 1.64 | 1.64 | 1.56 | 1.63 | 1.63 | 0.62% | 519,532 |
| Sep 2, 2025 | 1.69 | 1.73 | 1.62 | 1.62 | 1.62 | -4.14% | 391,445 |
| Aug 29, 2025 | 1.71 | 1.72 | 1.66 | 1.69 | 1.69 | 0.00% | 230,200 |
| Aug 28, 2025 | 1.67 | 1.77 | 1.67 | 1.69 | 1.69 | 1.20% | 475,400 |
| Aug 27, 2025 | 1.63 | 1.68 | 1.60 | 1.67 | 1.67 | 3.09% | 174,733 |
| Aug 26, 2025 | 1.61 | 1.67 | 1.58 | 1.62 | 1.62 | 1.89% | 342,486 |
| Aug 25, 2025 | 1.60 | 1.64 | 1.58 | 1.59 | 1.59 | -0.63% | 169,245 |
| Aug 22, 2025 | 1.66 | 1.70 | 1.60 | 1.60 | 1.60 | -3.03% | 307,785 |
| Aug 21, 2025 | 1.62 | 1.69 | 1.61 | 1.65 | 1.65 | 0.00% | 255,200 |
| Aug 20, 2025 | 1.59 | 1.65 | 1.57 | 1.65 | 1.65 | 3.77% | 341,700 |
| Aug 19, 2025 | 1.61 | 1.64 | 1.56 | 1.59 | 1.59 | -2.45% | 338,735 |
| Aug 18, 2025 | 1.69 | 1.74 | 1.50 | 1.63 | 1.63 | -2.98% | 431,114 |
| Aug 15, 2025 | 1.56 | 1.68 | 1.52 | 1.68 | 1.68 | 7.69% | 988,817 |
| Aug 14, 2025 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | -2.50% | 797,500 |
| Aug 13, 2025 | 1.61 | 1.64 | 1.56 | 1.60 | 1.60 | 1.91% | 212,711 |
| Aug 12, 2025 | 1.52 | 1.62 | 1.51 | 1.57 | 1.57 | 2.61% | 470,900 |
| Aug 11, 2025 | 1.52 | 1.60 | 1.51 | 1.53 | 1.53 | 0.66% | 291,438 |
| Aug 8, 2025 | 1.47 | 1.53 | 1.46 | 1.52 | 1.52 | 1.33% | 242,205 |