2m 2m 2m 2m 2m 2m 2m
Trilogy Metals (TMQ)
NYSE
$3.10+$0.01 (+0.32%)
Price as of Oct 02, 2026 7:58 PM EDT- $558.7MMarket Cap
- 48.56%1-Year Change
- Other Industrial Metals & MiningIndustry
Trilogy Metals (TMQ)
$3.10+$0.01 (+0.32%)
- 1 Month-11.21%Low Price$3.06High Price$3.51
- 3 Months-9.38%Low Price$2.92High Price$3.96
- 1 Year+48.56%Low Price$2.08High Price$10.60
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 3.15 | 3.19 | 3.05 | 3.09 | +0.98% | 1,109,028 |
10/02/2026 |
$0.00 Earnings | |||||
10/01/2026 | 3.08 | 3.11 | 2.99 | 3.06 | -1.29% | 1,331,449 |
09/30/2026 | 3.15 | 3.22 | 3.09 | 3.10 | 0.00% | 1,193,966 |
09/29/2026 | 3.20 | 3.20 | 3.08 | 3.10 | -1.90% | 979,361 |
09/28/2026 | 3.10 | 3.23 | 3.08 | 3.16 | -1.25% | 1,003,347 |
09/25/2026 | 3.26 | 3.29 | 3.16 | 3.20 | -1.54% | 1,036,959 |
09/24/2026 | 3.26 | 3.30 | 3.23 | 3.25 | -1.81% | 1,241,267 |
09/23/2026 | 3.41 | 3.41 | 3.28 | 3.31 | -3.50% | 1,266,002 |
09/22/2026 | 3.35 | 3.44 | 3.30 | 3.43 | +2.69% | 1,286,190 |
09/21/2026 | 3.43 | 3.48 | 3.31 | 3.34 | +2.45% | 1,431,385 |
09/18/2026 | 3.24 | 3.29 | 3.16 | 3.26 | +0.62% | 1,198,622 |
09/17/2026 | 3.26 | 3.29 | 3.20 | 3.24 | +3.85% | 1,093,161 |
09/16/2026 | 3.21 | 3.26 | 3.05 | 3.12 | -2.19% | 1,029,393 |
09/15/2026 | 3.20 | 3.25 | 3.11 | 3.19 | -0.93% | 1,083,541 |
09/14/2026 | 3.30 | 3.33 | 3.13 | 3.22 | -1.53% | 1,766,818 |
09/11/2026 | 3.39 | 3.40 | 3.27 | 3.27 | -1.21% | 1,329,036 |
09/10/2026 | 3.46 | 3.47 | 3.28 | 3.31 | -5.70% | 1,913,911 |
09/09/2026 | 3.49 | 3.57 | 3.46 | 3.51 | +0.57% | 1,020,688 |
09/08/2026 | 3.36 | 3.59 | 3.36 | 3.49 | +5.76% | 1,636,385 |
09/04/2026 | 3.26 | 3.42 | 3.26 | 3.30 | +0.92% | 1,760,441 |
09/03/2026 | 3.55 | 3.56 | 3.23 | 3.27 | -6.03% | 1,364,045 |
09/02/2026 | 3.37 | 3.49 | 3.37 | 3.48 | +3.88% | 741,507 |
09/01/2026 | 3.60 | 3.60 | 3.35 | 3.35 | -7.20% | 1,099,359 |
08/31/2026 | 3.63 | 3.70 | 3.59 | 3.61 | -0.28% | 988,612 |
08/28/2026 | 3.78 | 3.81 | 3.60 | 3.62 | -4.23% | 1,947,532 |
08/27/2026 | 3.74 | 3.83 | 3.71 | 3.78 | +1.61% | 673,377 |
08/26/2026 | 3.83 | 3.92 | 3.70 | 3.72 | -3.12% | 806,834 |
08/25/2026 | 3.75 | 3.89 | 3.70 | 3.84 | +2.13% | 850,662 |
08/24/2026 | 3.98 | 4.00 | 3.75 | 3.76 | -5.05% | 959,653 |
08/21/2026 | 3.70 | 3.98 | 3.70 | 3.96 | +9.09% | 2,436,257 |
08/20/2026 | 3.66 | 3.67 | 3.54 | 3.63 | -1.63% | 856,213 |
08/19/2026 | 3.62 | 3.74 | 3.62 | 3.69 | +2.79% | 826,445 |
08/18/2026 | 3.65 | 3.70 | 3.54 | 3.59 | -3.49% | 774,385 |
08/17/2026 | 3.74 | 3.78 | 3.68 | 3.72 | -0.53% | 990,690 |
08/14/2026 | 3.77 | 3.90 | 3.74 | 3.74 | -1.06% | 891,408 |
08/13/2026 | 3.73 | 3.83 | 3.70 | 3.78 | +0.53% | 1,128,505 |
08/12/2026 | 3.95 | 3.98 | 3.74 | 3.76 | -4.33% | 1,426,676 |
08/11/2026 | 3.88 | 3.96 | 3.83 | 3.93 | +1.29% | 1,365,609 |
08/10/2026 | 3.80 | 3.95 | 3.80 | 3.88 | +2.11% | 1,540,817 |
08/07/2026 | 3.65 | 3.84 | 3.65 | 3.80 | +5.56% | 1,943,859 |
08/06/2026 | 3.51 | 3.64 | 3.45 | 3.60 | +2.27% | 1,255,880 |
08/05/2026 | 3.46 | 3.57 | 3.38 | 3.52 | +2.33% | 1,702,597 |
08/04/2026 | 3.28 | 3.49 | 3.27 | 3.44 | +7.50% | 1,914,792 |
08/03/2026 | 3.12 | 3.22 | 3.08 | 3.20 | +2.24% | 924,162 |
07/31/2026 | 3.18 | 3.20 | 3.08 | 3.13 | -1.57% | 1,119,220 |
07/30/2026 | 2.99 | 3.19 | 2.99 | 3.18 | +8.90% | 1,197,193 |
07/29/2026 | 2.99 | 3.03 | 2.86 | 2.92 | -2.34% | 1,441,191 |
07/28/2026 | 3.02 | 3.03 | 2.90 | 2.99 | -3.55% | 1,046,682 |
07/27/2026 | 3.05 | 3.15 | 3.02 | 3.10 | +2.65% | 1,069,871 |
07/24/2026 | 3.15 | 3.16 | 3.02 | 3.02 | -4.43% | 762,547 |
07/23/2026 | 3.11 | 3.21 | 3.10 | 3.16 | -0.63% | 1,177,679 |
07/22/2026 | 3.18 | 3.28 | 3.13 | 3.18 | -0.31% | 1,063,219 |
07/21/2026 | 3.04 | 3.20 | 3.04 | 3.19 | +7.05% | 1,194,649 |
07/20/2026 | 2.95 | 3.04 | 2.92 | 2.98 | 0.00% | 1,077,086 |
07/17/2026 | 2.90 | 2.99 | 2.81 | 2.98 | +0.34% | 1,815,253 |
07/16/2026 | 3.05 | 3.09 | 2.89 | 2.97 | -5.41% | 2,391,657 |
07/15/2026 | 3.20 | 3.27 | 3.05 | 3.14 | -2.18% | 1,023,062 |
07/14/2026 | 3.13 | 3.30 | 3.13 | 3.21 | +2.23% | 1,470,618 |
07/13/2026 | 3.20 | 3.39 | 3.08 | 3.14 | -2.79% | 4,998,113 |
07/10/2026 | 3.23 | 3.26 | 3.14 | 3.23 | -0.62% | 845,753 |
07/09/2026 | 3.14 | 3.27 | 3.12 | 3.25 | +3.50% | 1,864,076 |
07/08/2026 | 3.11 | 3.22 | 3.03 | 3.14 | -2.79% | 1,444,613 |
07/08/2026 |
-$0.04 Earnings | |||||
07/07/2026 | 3.34 | 3.34 | 3.16 | 3.23 | -3.87% | 1,494,954 |
07/06/2026 | 3.48 | 3.50 | 3.33 | 3.36 | -1.47% | 1,809,637 |
07/02/2026 | 3.50 | 3.66 | 3.35 | 3.41 | 0.00% | 2,341,866 |
07/01/2026 | 3.51 | 3.56 | 3.39 | 3.41 | -2.85% | 1,048,482 |
06/30/2026 | 3.55 | 3.59 | 3.47 | 3.51 | -0.85% | 1,057,244 |
06/29/2026 | 3.40 | 3.60 | 3.30 | 3.54 | +5.36% | 3,069,844 |
06/26/2026 | 3.29 | 3.41 | 3.26 | 3.36 | +0.60% | 1,115,220 |
06/25/2026 | 3.38 | 3.42 | 3.24 | 3.34 | +0.30% | 1,713,288 |
06/24/2026 | 3.50 | 3.55 | 3.27 | 3.33 | -6.46% | 1,926,528 |
06/23/2026 | 3.58 | 3.68 | 3.51 | 3.56 | -3.78% | 1,275,976 |
06/22/2026 | 3.80 | 3.83 | 3.67 | 3.70 | -2.37% | 1,555,120 |
06/18/2026 | 3.85 | 3.89 | 3.69 | 3.79 | 0.00% | 2,398,567 |
06/17/2026 | 3.92 | 4.00 | 3.77 | 3.79 | -3.32% | 2,044,691 |
06/16/2026 | 4.03 | 4.12 | 3.89 | 3.92 | -3.21% | 1,896,781 |
06/15/2026 | 4.08 | 4.20 | 4.05 | 4.05 | +3.05% | 1,906,950 |
06/12/2026 | 3.87 | 3.97 | 3.84 | 3.93 | +2.08% | 1,913,843 |
06/11/2026 | 3.60 | 3.85 | 3.56 | 3.85 | +8.76% | 1,987,386 |
06/10/2026 | 3.68 | 3.76 | 3.54 | 3.54 | -5.35% | 1,648,329 |
06/09/2026 | 3.99 | 4.06 | 3.61 | 3.74 | -5.08% | 3,062,999 |
06/08/2026 | 3.91 | 4.06 | 3.85 | 3.94 | +3.14% | 1,491,906 |
06/05/2026 | 4.35 | 4.36 | 3.82 | 3.82 | -13.96% | 4,314,847 |
06/04/2026 | 4.36 | 4.51 | 4.33 | 4.44 | -0.22% | 1,346,244 |
06/03/2026 | 4.66 | 4.71 | 4.43 | 4.45 | -6.90% | 2,235,245 |
06/02/2026 | 4.85 | 5.08 | 4.73 | 4.78 | +0.42% | 3,749,056 |
06/01/2026 | 4.56 | 4.91 | 4.47 | 4.76 | +2.81% | 4,352,096 |
05/29/2026 | 4.48 | 4.65 | 4.41 | 4.63 | +3.81% | 2,350,861 |
05/28/2026 | 4.31 | 4.56 | 4.24 | 4.46 | +1.83% | 3,394,145 |
05/27/2026 | 4.19 | 4.45 | 4.12 | 4.38 | +2.82% | 2,783,927 |
05/26/2026 | 4.10 | 4.33 | 4.10 | 4.26 | +4.67% | 2,509,651 |
05/22/2026 | 4.04 | 4.20 | 3.92 | 4.07 | +1.50% | 3,056,620 |
05/21/2026 | 3.83 | 4.10 | 3.80 | 4.01 | +4.16% | 1,966,196 |
05/20/2026 | 3.85 | 3.91 | 3.77 | 3.85 | +1.85% | 2,143,772 |
05/19/2026 | 3.85 | 3.87 | 3.74 | 3.78 | -2.58% | 2,015,098 |
05/18/2026 | 4.17 | 4.22 | 3.85 | 3.88 | -5.83% | 2,614,254 |
05/15/2026 | 4.24 | 4.27 | 4.04 | 4.12 | -7.21% | 4,374,465 |
05/14/2026 | 4.65 | 4.66 | 4.29 | 4.44 | -4.52% | 2,634,971 |