2m 2m 2m 2m 2m 2m 2m
Trilogy Metals (TMQ)
NYSE
$3.24+$0.11 (+3.61%)
Price as of Aug 03, 2026 5:13 PM EDT- $540.2MMarket Cap
- 96.86%1-Year Change
- Other Industrial Metals & MiningIndustry
Trilogy Metals (TMQ)
$3.24+$0.11 (+3.61%)
- 1 Month-10.83%Low Price$2.92High Price$3.36
- 3 Months-29.19%Low Price$2.92High Price$4.78
- 1 Year+96.86%Low Price$1.50High Price$10.60
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
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 |