Trilogy Metals Inc. Common Stock (TMQ)

Historical Prices For Trilogy Metals Inc. Common Stock (TMQ)

Date Range:

2025-07-09 - 2025-10-09

Date	Open	High	Low	Close	Volume	Adjusted Close
10/08/2025	7.22	7.25	6.28	6.31	47,909,724	6.31
10/07/2025	7.23	7.98	5.96	6.50	212,076,229	6.50
10/06/2025	2.09	2.21	2.08	2.09	34,470,753	2.09
10/03/2025	2.12	2.16	2.03	2.08	763,386	2.08
10/02/2025	2.31	2.33	2.00	2.09	809,961	2.09
10/01/2025	2.15	2.48	2.12	2.28	1,612,284	2.28
9/30/2025	2.14	2.15	2.02	2.10	457,711	2.10
9/29/2025	2.08	2.14	2.05	2.13	376,100	2.13
9/26/2025	2.16	2.16	2.05	2.06	454,272	2.06
9/25/2025	2.13	2.16	2.07	2.16	403,471	2.16
9/24/2025	2.09	2.15	2.07	2.12	473,722	2.12
9/23/2025	2.13	2.17	2.04	2.08	309,088	2.08
9/22/2025	2.07	2.17	2.00	2.15	608,690	2.15
9/19/2025	2.07	2.08	2.00	2.02	439,424	2.02
9/18/2025	2.13	2.13	2.05	2.05	264,702	2.05
9/17/2025	2.10	2.16	2.05	2.11	458,933	2.11
9/16/2025	2.13	2.14	2.04	2.11	528,747	2.11
9/15/2025	2.11	2.19	2.07	2.13	689,816	2.13
9/12/2025	2.12	2.12	2.01	2.10	399,975	2.10
9/11/2025	2.00	2.16	1.99	2.14	906,646	2.14
9/10/2025	1.86	2.02	1.83	2.02	711,522	2.02
9/09/2025	1.95	1.95	1.79	1.91	559,680	1.91
9/08/2025	1.90	1.99	1.78	1.99	659,854	1.99
9/05/2025	1.80	1.87	1.80	1.84	469,368	1.84
9/04/2025	1.66	1.95	1.66	1.76	1,865,749	1.76
9/03/2025	1.64	1.64	1.55	1.63	519,132	1.63
9/02/2025	1.69	1.73	1.62	1.62	391,445	1.62
8/29/2025	1.71	1.72	1.66	1.69	230,153	1.69
8/28/2025	1.67	1.77	1.67	1.69	475,357	1.69
8/27/2025	1.63	1.68	1.60	1.67	174,733	1.67
8/26/2025	1.61	1.67	1.58	1.62	342,476	1.62
8/25/2025	1.60	1.64	1.58	1.59	169,245	1.59
8/22/2025	1.66	1.70	1.60	1.60	307,785	1.60
8/21/2025	1.62	1.69	1.61	1.65	255,194	1.65
8/20/2025	1.59	1.65	1.57	1.65	341,666	1.65
8/19/2025	1.61	1.64	1.56	1.59	338,735	1.59
8/18/2025	1.69	1.74	1.50	1.63	431,029	1.63
8/15/2025	1.56	1.68	1.52	1.68	988,817	1.68
8/14/2025	1.59	1.60	1.53	1.56	797,484	1.56
8/13/2025	1.61	1.64	1.56	1.60	212,499	1.60
8/12/2025	1.52	1.61	1.51	1.57	470,889	1.57
8/11/2025	1.52	1.60	1.51	1.53	291,438	1.53
8/08/2025	1.47	1.53	1.46	1.52	242,205	1.52
8/07/2025	1.57	1.62	1.43	1.50	486,370	1.50
8/06/2025	1.56	1.61	1.56	1.57	166,026	1.57
8/05/2025	1.58	1.60	1.53	1.58	159,752	1.58
8/04/2025	1.58	1.64	1.55	1.59	128,490	1.59
8/01/2025	1.57	1.60	1.51	1.59	414,912	1.59
7/31/2025	1.62	1.66	1.57	1.57	501,319	1.57
7/30/2025	1.80	1.80	1.61	1.68	665,058	1.68
7/29/2025	1.83	1.83	1.68	1.80	487,974	1.80
7/28/2025	1.94	1.94	1.82	1.86	406,143	1.86
7/25/2025	1.89	1.93	1.88	1.93	201,735	1.93
7/24/2025	1.97	2.00	1.88	1.90	252,195	1.90
7/23/2025	1.97	2.06	1.95	2.00	796,881	2.00
7/22/2025	1.92	1.98	1.81	1.96	775,661	1.96
7/21/2025	1.90	1.94	1.87	1.93	382,043	1.93
7/18/2025	1.91	2.00	1.87	1.89	461,297	1.89
7/17/2025	2.02	2.05	1.86	1.90	853,414	1.90
7/16/2025	1.94	1.97	1.82	1.94	774,989	1.94
7/15/2025	1.86	1.90	1.76	1.90	712,747	1.90
7/14/2025	1.73	2.02	1.72	1.82	2,459,052	1.82
7/11/2025	1.67	1.74	1.66	1.70	564,463	1.70
7/10/2025	1.52	1.74	1.52	1.67	998,580	1.67
7/09/2025	1.59	1.59	1.49	1.54	429,850	1.54