Trilogy Metals Inc. (TMQ)
AMEX: TMQ
· Real-Time Price · USD
2.06
-0.10 (-4.63%)
At close: Sep 26, 2025, 3:59 PM
2.07
0.24%
After-hours: Sep 26, 2025, 07:55 PM EDT
TMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.16 | 2.16 | 2.05 | 2.06 | 2.06 | -4.63% | 454,215 |
| Sep 25, 2025 | 2.13 | 2.16 | 2.07 | 2.16 | 2.16 | 1.89% | 403,500 |
| Sep 24, 2025 | 2.09 | 2.15 | 2.07 | 2.12 | 2.12 | 1.92% | 473,722 |
| Sep 23, 2025 | 2.13 | 2.17 | 2.04 | 2.08 | 2.08 | -3.26% | 309,158 |
| Sep 22, 2025 | 2.07 | 2.17 | 2.00 | 2.15 | 2.15 | 6.44% | 608,708 |
| Sep 19, 2025 | 2.07 | 2.08 | 2.00 | 2.02 | 2.02 | -1.46% | 439,424 |
| Sep 18, 2025 | 2.13 | 2.13 | 2.05 | 2.05 | 2.05 | -2.84% | 264,702 |
| Sep 17, 2025 | 2.10 | 2.16 | 2.05 | 2.11 | 2.11 | 0.00% | 458,940 |
| Sep 16, 2025 | 2.13 | 2.14 | 2.04 | 2.11 | 2.11 | -0.94% | 528,747 |
| Sep 15, 2025 | 2.11 | 2.19 | 2.07 | 2.13 | 2.13 | 1.43% | 691,200 |
| Sep 12, 2025 | 2.12 | 2.12 | 2.01 | 2.10 | 2.10 | -1.87% | 399,975 |
| Sep 11, 2025 | 2.00 | 2.16 | 1.99 | 2.14 | 2.14 | 5.94% | 906,646 |
| Sep 10, 2025 | 1.86 | 2.02 | 1.83 | 2.02 | 2.02 | 5.76% | 711,522 |
| Sep 9, 2025 | 1.95 | 1.95 | 1.79 | 1.91 | 1.91 | -4.02% | 559,680 |
| Sep 8, 2025 | 1.90 | 1.99 | 1.78 | 1.99 | 1.99 | 8.15% | 659,849 |
| Sep 5, 2025 | 1.80 | 1.87 | 1.80 | 1.84 | 1.84 | 4.55% | 469,400 |
| 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 |