Trilogy Metals Inc. (TMQ)
AMEX: TMQ
· Real-Time Price · USD
1.65
0.09 (5.77%)
At close: Aug 15, 2025, 3:59 PM
1.55
-5.78%
After-hours: Aug 15, 2025, 05:48 PM EDT
TMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | -2.50% | 459,754 |
| 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 |
| Aug 7, 2025 | 1.57 | 1.62 | 1.43 | 1.50 | 1.50 | -4.46% | 486,400 |
| Aug 6, 2025 | 1.56 | 1.61 | 1.56 | 1.57 | 1.57 | -0.63% | 166,028 |
| Aug 5, 2025 | 1.58 | 1.60 | 1.53 | 1.58 | 1.58 | -0.63% | 159,800 |
| Aug 4, 2025 | 1.58 | 1.64 | 1.55 | 1.59 | 1.59 | 0.00% | 128,500 |
| Aug 1, 2025 | 1.57 | 1.61 | 1.51 | 1.59 | 1.59 | 1.27% | 414,912 |
| Jul 31, 2025 | 1.62 | 1.66 | 1.57 | 1.57 | 1.57 | -6.55% | 501,319 |
| Jul 30, 2025 | 1.80 | 1.80 | 1.62 | 1.68 | 1.68 | -6.67% | 665,100 |
| Jul 29, 2025 | 1.83 | 1.83 | 1.68 | 1.80 | 1.80 | -3.23% | 488,000 |
| Jul 28, 2025 | 1.94 | 1.94 | 1.82 | 1.86 | 1.86 | -3.63% | 406,163 |
| Jul 25, 2025 | 1.89 | 1.93 | 1.88 | 1.93 | 1.93 | 1.58% | 201,735 |
| Jul 24, 2025 | 1.97 | 2.00 | 1.88 | 1.90 | 1.90 | -5.00% | 252,200 |
| Jul 23, 2025 | 1.97 | 2.06 | 1.95 | 2.00 | 2.00 | 2.04% | 796,978 |
| Jul 22, 2025 | 1.92 | 1.98 | 1.81 | 1.96 | 1.96 | 1.55% | 776,011 |
| Jul 21, 2025 | 1.90 | 1.94 | 1.87 | 1.93 | 1.93 | 2.12% | 382,043 |
| Jul 18, 2025 | 1.91 | 2.00 | 1.87 | 1.89 | 1.89 | -0.53% | 461,297 |