• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Trilogy Metals Inc. Common Stock (TSX:TMQ)

    6.180 -0.550 (-8.17%)
    Streaming Delayed Price Updated: 2:08 PM EST, Dec 29, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 24, 2025 6.730 0 +0.08(+1.20%)
    Dec 23, 2025 6.510 6.760 6.430 6.650 388,404 +0.07(+1.06%)
    Dec 22, 2025 6.480 6.760 6.410 6.580 448,682 +0.06(+0.92%)
    Dec 19, 2025 6.120 6.560 6.120 6.520 742,862 +0.35(+5.67%)
    Dec 18, 2025 6.140 6.490 6.040 6.170 556,542 +0.19(+3.18%)
    Dec 17, 2025 6.170 6.580 5.910 5.980 663,058 -0.12(-1.97%)
    Dec 16, 2025 6.020 6.270 6.000 6.100 340,760 -0.04(-0.65%)
    Dec 15, 2025 6.500 6.650 6.010 6.140 396,746 -0.33(-5.10%)
    Dec 12, 2025 6.650 6.690 6.320 6.470 407,108 -0.15(-2.27%)
    Dec 11, 2025 6.130 6.660 6.050 6.620 393,288 +0.44(+7.12%)
    Dec 10, 2025 6.210 6.310 6.010 6.180 412,785 -0.06(-0.96%)
    Dec 09, 2025 6.130 6.470 5.950 6.240 350,611 +0.00(+0.00%)
    Dec 08, 2025 6.440 6.440 6.000 6.240 382,163 -0.18(-2.80%)
    Dec 05, 2025 6.810 6.940 6.400 6.420 385,164 -0.17(-2.58%)
    Dec 04, 2025 6.250 6.650 6.170 6.590 516,590 +0.24(+3.78%)
    Dec 03, 2025 6.360 6.360 6.040 6.350 659,784 -0.02(-0.31%)
    Dec 02, 2025 6.260 6.450 5.900 6.370 524,681 +0.15(+2.41%)
    Dec 01, 2025 5.930 6.260 5.780 6.220 373,207 +0.27(+4.54%)
    Nov 28, 2025 5.710 6.020 5.640 5.950 489,098 +0.28(+4.94%)
    Nov 27, 2025 5.690 5.690 5.590 5.670 58,520 +0.01(+0.18%)
    Nov 26, 2025 5.670 5.660 5.500 5.660 410,292 +0.07(+1.25%)
    Nov 25, 2025 5.600 5.670 5.410 5.590 358,692 -0.05(-0.89%)
    Nov 24, 2025 6.140 6.140 5.410 5.640 738,203 -0.37(-6.16%)
    Nov 21, 2025 5.600 6.350 5.470 6.010 775,358 +0.29(+5.07%)
    Nov 20, 2025 6.130 6.180 5.610 5.720 471,580 -0.30(-4.98%)
    Nov 19, 2025 5.740 6.180 5.690 6.020 664,562 +0.39(+6.93%)
    Nov 18, 2025 5.560 5.780 5.470 5.630 281,599 +0.05(+0.90%)
    Nov 17, 2025 4.880 5.690 4.880 5.580 512,096 +0.65(+13.18%)
    Nov 14, 2025 4.990 5.350 4.910 4.930 275,595 -0.39(-7.33%)
    Nov 13, 2025 5.600 5.770 5.300 5.320 302,483 -0.26(-4.66%)
    Nov 12, 2025 5.460 5.810 5.360 5.580 308,943 +0.08(+1.45%)
    Nov 11, 2025 5.490 5.500 5.190 5.500 297,081 -0.05(-0.90%)
    Nov 10, 2025 5.830 5.830 5.370 5.550 235,570 -0.09(-1.60%)
    Nov 07, 2025 5.480 5.760 5.310 5.640 431,729 -0.02(-0.35%)
    Nov 06, 2025 5.770 5.770 5.500 5.660 237,394 +0.02(+0.35%)
    Nov 05, 2025 5.640 5.920 5.480 5.640 516,519 -0.05(-0.88%)
    Nov 04, 2025 5.480 5.910 5.390 5.690 290,035 -0.07(-1.22%)
    Nov 03, 2025 5.930 6.130 5.690 5.760 416,879 -0.47(-7.54%)
    Oct 31, 2025 6.640 6.670 6.110 6.230 415,063 -0.40(-6.03%)
    Oct 30, 2025 6.870 6.950 6.440 6.630 328,700 -0.08(-1.19%)
    Oct 29, 2025 6.780 6.790 6.380 6.710 346,957 -0.19(-2.75%)
    Oct 28, 2025 6.950 7.100 6.610 6.900 676,461 -0.05(-0.72%)
    Oct 27, 2025 7.630 7.630 6.760 6.950 601,468 -1.43(-17.06%)
    Oct 24, 2025 7.700 8.750 7.650 8.380 703,777 +1.04(+14.17%)
    Oct 23, 2025 7.290 7.750 7.070 7.340 201,248 +0.20(+2.80%)
    Oct 22, 2025 7.210 7.700 6.600 7.140 399,707 -0.74(-9.39%)
    Oct 21, 2025 8.280 8.430 7.800 7.880 447,234 -0.80(-9.22%)
    Oct 20, 2025 9.610 9.610 8.420 8.680 334,069 -0.37(-4.09%)
    Oct 17, 2025 9.310 10.21 8.950 9.050 851,001 -0.90(-9.05%)
    Oct 16, 2025 12.46 12.64 9.840 9.950 1,305,840 -1.92(-16.18%)
    Oct 15, 2025 14.08 14.08 11.00 11.87 1,992,591 -2.83(-19.25%)
    Oct 14, 2025 10.97 15.21 9.900 14.70 3,389,385 +6.28(+74.58%)
    Oct 10, 2025 8.420 0 -0.87(-9.36%)
    Oct 09, 2025 9.270 9.520 9.070 9.290 1,027,520 +0.49(+5.57%)
    Oct 08, 2025 10.04 10.10 8.780 8.800 1,201,091 -0.25(-2.76%)
    Oct 07, 2025 10.29 11.02 8.150 9.050 1,816,134 +6.12(+208.87%)
    Oct 06, 2025 2.910 3.070 2.910 2.930 16,539 +0.04(+1.38%)
    Oct 03, 2025 2.950 3.000 2.840 2.890 39,699 -0.03(-1.03%)
    Oct 02, 2025 3.260 3.260 2.800 2.920 51,657 -0.37(-11.25%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.