NYSE:TMQ | Historical Stock Price | Trilogy Metals Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-04-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.18$0.39$0.86$1.87$4.08$8.882012-04-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.81$1.81623,400——
2012-12-28$1.82$1.82236,100——
2012-12-27$1.86$1.86256,100——
2012-12-26$1.86$1.86208,800——
2012-12-24$1.85$1.85172,400——
2012-12-21$1.86$1.86171,200——
2012-12-20$1.96$1.96208,300——
2012-12-19$1.94$1.94467,200——
2012-12-18$2.10$2.10484,500——
2012-12-17$2.17$2.17401,600——
2012-12-14$2.06$2.06504,200——
2012-12-13$2.07$2.07906,400——
2012-12-12$2.16$2.16321,900——
2012-12-11$2.11$2.11531,200——
2012-12-10$1.96$1.96480,500——
2012-12-07$1.81$1.81216,400——
2012-12-06$1.81$1.81329,900——
2012-12-05$1.90$1.90136,500——
2012-12-04$1.91$1.91396,900——
2012-12-03$2.02$2.02145,800——
2012-11-30$2.00$2.00187,100——
2012-11-29$2.12$2.12492,300——
2012-11-28$1.98$1.98166,300——
2012-11-27$2.04$2.0492,600——
2012-11-26$2.07$2.07114,900——
2012-11-23$2.07$2.07246,300——
2012-11-21$2.08$2.08147,500——
2012-11-20$2.07$2.07213,200——
2012-11-19$2.02$2.02199,100——
2012-11-16$2.07$2.07107,200——
2012-11-15$2.03$2.03398,500——
2012-11-14$2.18$2.18179,200——
2012-11-13$2.23$2.2398,600——
2012-11-12$2.34$2.3471,400——
2012-11-09$2.36$2.3698,500——
2012-11-08$2.44$2.44103,400——
2012-11-07$2.60$2.60181,700——
2012-11-06$2.81$2.81347,800——
2012-11-05$2.90$2.901,009,500——
2012-11-02$2.55$2.55315,800——
2012-11-01$2.39$2.39121,100——
2012-10-31$2.21$2.2188,000——
2012-10-26$2.30$2.30119,900——
2012-10-25$2.30$2.30128,000——
2012-10-24$2.45$2.45179,500——
2012-10-23$2.36$2.36174,500——
2012-10-22$2.48$2.48243,800——
2012-10-19$2.55$2.55757,500——
2012-10-18$2.45$2.45793,500——
2012-10-17$2.02$2.02489,400——
2012-10-16$1.79$1.79177,400——
2012-10-15$1.81$1.81158,600——
2012-10-12$1.85$1.85123,300——
2012-10-11$1.94$1.94144,200——
2012-10-10$1.98$1.98210,500——
2012-10-09$2.08$2.08103,600——
2012-10-08$2.08$2.08214,000——
2012-10-05$2.25$2.25103,400——
2012-10-04$2.27$2.27180,000——
2012-10-03$2.31$2.31263,300——
2012-10-02$2.14$2.14148,900——
2012-10-01$2.14$2.14312,600——
2012-09-28$2.15$2.15118,000——
2012-09-27$2.28$2.2893,500——
2012-09-26$2.31$2.31128,300——
2012-09-25$2.41$2.41127,500——
2012-09-24$2.49$2.49101,900——
2012-09-21$2.56$2.56381,400——
2012-09-20$2.59$2.59126,100——
2012-09-19$2.61$2.61133,900——
2012-09-18$2.60$2.60271,000——
2012-09-17$2.59$2.59281,900——
2012-09-14$2.51$2.51445,400——
2012-09-13$2.33$2.33293,000——
2012-09-12$2.27$2.27242,500——
2012-09-11$2.14$2.14220,100——
2012-09-10$2.22$2.22129,400——
2012-09-07$2.20$2.20221,500——
2012-09-06$2.35$2.35132,700——
2012-09-05$2.27$2.2790,400——
2012-09-04$2.27$2.27126,900——
2012-08-31$2.47$2.47163,800——
2012-08-30$2.60$2.60253,100——
2012-08-29$2.84$2.84344,600——
2012-08-28$2.74$2.74667,800——
2012-08-27$2.36$2.36225,100——
2012-08-24$2.63$2.63318,700——
2012-08-23$2.53$2.53445,000——
2012-08-22$2.49$2.491,279,200——
2012-08-21$1.87$1.87103,800——
2012-08-20$1.78$1.7862,600——
2012-08-17$1.83$1.8361,100——
2012-08-16$1.88$1.88187,300——
2012-08-15$1.78$1.78111,100——
2012-08-14$1.70$1.70163,000——
2012-08-13$1.76$1.7641,000——
2012-08-10$1.77$1.7752,900——
2012-08-09$1.70$1.7076,200——
2012-08-08$1.72$1.72154,300——
2012-08-07$1.70$1.70621,600——
2012-08-06$1.73$1.7371,400——
2012-08-03$1.72$1.7262,800——
2012-08-02$1.74$1.7469,400——
2012-08-01$1.76$1.7696,000——
2012-07-31$1.75$1.75121,000——
2012-07-30$1.76$1.76102,300——
2012-07-27$1.80$1.80322,000——
2012-07-26$1.80$1.80561,000——
2012-07-25$1.95$1.951,030,900——
2012-07-24$1.92$1.92451,700——
2012-07-23$1.82$1.82123,200——
2012-07-20$1.86$1.8699,700——
2012-07-19$1.89$1.8948,500——
2012-07-18$1.85$1.85109,200——
2012-07-17$1.87$1.87216,300——
2012-07-16$1.96$1.9641,600——
2012-07-13$1.95$1.95153,400——
2012-07-12$1.95$1.95134,400——
2012-07-11$1.95$1.95182,100——
2012-07-10$1.99$1.99168,300——
2012-07-09$1.97$1.97304,900——
2012-07-06$2.08$2.08191,500——
2012-07-05$2.21$2.21216,700——
2012-07-03$2.04$2.0473,100——
2012-07-02$2.01$2.0198,100——
2012-06-29$2.01$2.01278,900——
2012-06-28$1.93$1.93252,100——
2012-06-27$1.97$1.97140,400——
2012-06-26$2.01$2.01198,400——
2012-06-25$2.06$2.061,795,900——
2012-06-22$2.00$2.00233,600——
2012-06-21$2.07$2.07111,000——
2012-06-20$2.13$2.13158,600——
2012-06-19$2.30$2.30198,600——
2012-06-18$2.10$2.10290,100——
2012-06-15$2.00$2.00270,200——
2012-06-14$2.06$2.06619,000——
2012-06-13$1.99$1.99186,800——
2012-06-12$2.07$2.07196,200——
2012-06-11$2.12$2.12326,100——
2012-06-08$2.27$2.27176,900——
2012-06-07$2.40$2.40131,500——
2012-06-06$2.39$2.39165,700——
2012-06-05$2.43$2.43114,500——
2012-06-04$2.39$2.39234,300——
2012-06-01$2.35$2.35231,000——
2012-05-31$2.45$2.45253,900——
2012-05-30$2.62$2.62144,200——
2012-05-29$2.46$2.46141,900——
2012-05-25$2.60$2.60112,100——
2012-05-24$2.57$2.57245,500——
2012-05-23$2.78$2.78313,000——
2012-05-22$2.99$2.99216,400——
2012-05-21$3.20$3.20233,000——
2012-05-18$3.37$3.37360,300——
2012-05-17$3.28$3.28493,500——
2012-05-16$3.00$3.00253,200——
2012-05-15$3.39$3.39514,200——
2012-05-14$3.40$3.40553,800——
2012-05-11$3.10$3.10224,000——
2012-05-10$3.22$3.22551,800——
2012-05-09$3.29$3.291,240,700——
2012-05-08$3.09$3.09832,000——
2012-05-07$3.34$3.34484,000——
2012-05-04$3.33$3.33564,000——
2012-05-03$3.72$3.72834,000——
2012-05-02$3.73$3.73588,800——
2012-05-01$3.70$3.70547,500——
2012-04-30$4.20$4.204,800——
2012-04-27$4.50$4.50700——
2012-04-26$4.49$4.4917,400——
2012-04-25$4.72$4.7228,900——