2m 2m 2m 2m 2m 2m 2m
Trilogy Metals (TMQ)
NYSE
$3.59+$0.03 (+0.84%)
Price as of Jun 23, 2026 7:59 PM EDT- $638.4MMarket Cap
- 155.20%1-Year Change
- Other Industrial Metals & MiningIndustry
Trilogy Metals (TMQ)
$3.59+$0.03 (+0.84%)
- 1 Month-12.53%Low Price$3.54High Price$4.78
- 3 Months+4.09%Low Price$3.26High Price$4.78
- 1 Year+155.20%Low Price$1.34High Price$10.60
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/13/2026 | 4.71 | 4.78 | 4.55 | 4.65 | -1.69% | 2,413,088 |
05/12/2026 | 4.73 | 4.79 | 4.47 | 4.73 | -1.05% | 2,899,242 |
05/11/2026 | 4.47 | 4.91 | 4.41 | 4.78 | +6.46% | 4,621,312 |
05/08/2026 | 4.51 | 4.62 | 4.43 | 4.49 | +0.90% | 2,359,936 |
05/07/2026 | 4.70 | 4.73 | 4.43 | 4.45 | -4.30% | 3,063,967 |
05/06/2026 | 4.30 | 4.66 | 4.23 | 4.65 | +10.19% | 3,693,516 |
05/05/2026 | 4.34 | 4.39 | 4.19 | 4.22 | -2.09% | 2,444,205 |
05/04/2026 | 4.40 | 4.59 | 4.31 | 4.31 | -3.15% | 2,917,433 |
05/01/2026 | 4.38 | 4.47 | 4.28 | 4.45 | +0.68% | 2,197,527 |
04/30/2026 | 4.09 | 4.44 | 4.08 | 4.42 | +11.06% | 3,711,610 |
04/29/2026 | 4.11 | 4.15 | 3.97 | 3.98 | -3.63% | 1,997,222 |
04/28/2026 | 4.20 | 4.21 | 4.03 | 4.13 | -3.73% | 1,881,630 |
04/27/2026 | 4.14 | 4.31 | 4.11 | 4.29 | +4.89% | 2,234,057 |
04/24/2026 | 4.21 | 4.22 | 4.08 | 4.09 | -2.39% | 1,535,523 |
04/23/2026 | 4.54 | 4.56 | 4.11 | 4.19 | -8.91% | 3,663,858 |
04/22/2026 | 4.44 | 4.73 | 4.44 | 4.60 | +5.02% | 3,047,620 |
04/21/2026 | 4.57 | 4.64 | 4.37 | 4.38 | -3.52% | 2,964,908 |
04/20/2026 | 4.43 | 4.57 | 4.32 | 4.54 | +1.34% | 2,508,417 |
04/17/2026 | 4.55 | 4.64 | 4.44 | 4.48 | +1.36% | 2,906,122 |
04/16/2026 | 4.38 | 4.47 | 4.32 | 4.42 | +2.55% | 2,597,047 |
04/15/2026 | 4.19 | 4.37 | 4.15 | 4.31 | +4.11% | 2,187,123 |
04/14/2026 | 4.19 | 4.25 | 4.09 | 4.14 | +1.47% | 1,636,115 |
04/13/2026 | 3.82 | 4.13 | 3.81 | 4.08 | +5.15% | 2,310,717 |
04/10/2026 | 4.12 | 4.27 | 3.86 | 3.88 | -5.60% | 2,436,349 |
04/09/2026 | 4.07 | 4.32 | 4.05 | 4.11 | +0.24% | 2,261,752 |
04/08/2026 | 4.02 | 4.17 | 3.94 | 4.10 | +7.89% | 2,889,456 |
04/07/2026 | 3.82 | 3.84 | 3.65 | 3.80 | -0.78% | 1,624,842 |
04/06/2026 | 3.83 | 3.87 | 3.66 | 3.83 | +1.59% | 2,142,842 |
04/02/2026 | 3.60 | 3.82 | 3.53 | 3.77 | 0.00% | 1,755,260 |
04/02/2026 |
-$0.04 Earnings | |||||
04/01/2026 | 3.65 | 3.96 | 3.65 | 3.77 | +5.01% | 4,705,863 |
03/31/2026 | 3.32 | 3.60 | 3.31 | 3.59 | +10.12% | 2,353,175 |
03/30/2026 | 3.42 | 3.48 | 3.20 | 3.26 | -2.98% | 1,945,299 |
03/27/2026 | 3.30 | 3.45 | 3.28 | 3.36 | +0.90% | 2,223,137 |
03/26/2026 | 3.34 | 3.46 | 3.31 | 3.33 | -3.76% | 1,553,014 |
03/25/2026 | 3.50 | 3.56 | 3.44 | 3.46 | +2.98% | 1,942,246 |
03/24/2026 | 3.36 | 3.41 | 3.30 | 3.36 | -1.75% | 2,151,120 |
03/23/2026 | 3.25 | 3.48 | 3.22 | 3.42 | +6.21% | 3,248,096 |
03/20/2026 | 3.41 | 3.46 | 3.18 | 3.22 | -7.20% | 3,159,460 |
03/19/2026 | 3.43 | 3.52 | 3.20 | 3.47 | -3.07% | 3,445,176 |
03/18/2026 | 3.76 | 3.77 | 3.56 | 3.58 | -6.28% | 2,815,231 |
03/17/2026 | 3.91 | 3.95 | 3.76 | 3.82 | -2.30% | 1,943,151 |
03/16/2026 | 3.90 | 4.01 | 3.82 | 3.91 | +0.51% | 2,729,083 |
03/13/2026 | 4.07 | 4.15 | 3.85 | 3.89 | -5.12% | 3,481,659 |
03/12/2026 | 4.10 | 4.28 | 3.94 | 4.10 | -0.73% | 8,759,234 |
03/11/2026 | 4.06 | 4.15 | 3.97 | 4.13 | +0.49% | 2,646,658 |
03/10/2026 | 4.08 | 4.28 | 4.05 | 4.11 | +2.49% | 2,613,815 |
03/09/2026 | 3.86 | 4.03 | 3.79 | 4.01 | +0.25% | 2,486,162 |
03/06/2026 | 3.85 | 4.05 | 3.79 | 4.00 | +2.04% | 2,700,288 |
03/05/2026 | 4.02 | 4.03 | 3.80 | 3.92 | -3.45% | 2,449,347 |
03/04/2026 | 4.13 | 4.15 | 4.00 | 4.06 | -0.25% | 1,646,717 |
03/03/2026 | 4.29 | 4.29 | 3.86 | 4.07 | -10.15% | 5,091,525 |
03/02/2026 | 4.25 | 4.56 | 4.21 | 4.53 | +2.26% | 3,285,314 |
02/27/2026 | 4.41 | 4.46 | 4.26 | 4.43 | -0.89% | 2,548,711 |
02/26/2026 | 4.40 | 4.48 | 4.24 | 4.47 | +2.29% | 2,397,457 |
02/25/2026 | 4.44 | 4.55 | 4.33 | 4.37 | -0.23% | 3,448,353 |
02/24/2026 | 3.93 | 4.38 | 3.88 | 4.38 | +9.23% | 4,266,427 |
02/23/2026 | 3.79 | 4.05 | 3.66 | 4.01 | +2.56% | 6,201,299 |
02/20/2026 | 3.73 | 3.91 | 3.55 | 3.91 | +6.83% | 19,162,287 |
02/19/2026 | 3.62 | 3.67 | 3.42 | 3.66 | -2.92% | 5,781,352 |
02/18/2026 | 3.77 | 3.90 | 3.65 | 3.77 | +2.17% | 7,052,431 |
02/17/2026 | 3.90 | 4.03 | 3.56 | 3.69 | -12.56% | 7,219,040 |
02/17/2026 |
-$0.21 Earnings | |||||
02/13/2026 | 4.20 | 4.45 | 4.17 | 4.22 | -1.40% | 2,649,256 |
02/12/2026 | 4.59 | 4.59 | 4.21 | 4.28 | -6.55% | 3,260,982 |
02/11/2026 | 4.63 | 4.78 | 4.40 | 4.58 | +0.66% | 3,064,897 |
02/10/2026 | 4.71 | 4.73 | 4.53 | 4.55 | -4.21% | 2,212,710 |
02/09/2026 | 4.68 | 4.79 | 4.48 | 4.75 | +1.71% | 3,208,812 |
02/06/2026 | 4.77 | 4.83 | 4.53 | 4.67 | +3.55% | 3,439,056 |
02/05/2026 | 4.91 | 5.01 | 4.46 | 4.51 | -12.26% | 4,861,077 |
02/04/2026 | 5.92 | 5.92 | 4.95 | 5.14 | -10.14% | 6,101,814 |
02/03/2026 | 5.22 | 5.75 | 5.08 | 5.72 | +15.79% | 7,468,397 |
02/02/2026 | 5.22 | 5.39 | 4.93 | 4.94 | -1.98% | 4,453,980 |