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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$1.52$1.52441,500——
2013-12-30$1.47$1.47966,100——
2013-12-27$1.57$1.57988,600——
2013-12-26$1.62$1.62395,800——
2013-12-24$1.56$1.561,191,800——
2013-12-23$1.52$1.522,064,300——
2013-12-20$1.44$1.441,054,800——
2013-12-19$1.40$1.40529,000——
2013-12-18$1.39$1.39251,700——
2013-12-17$1.44$1.44105,700——
2013-12-16$1.49$1.49402,200——
2013-12-13$1.53$1.53678,400——
2013-12-12$1.38$1.383,693,400——
2013-12-11$1.43$1.43784,000——
2013-12-10$1.63$1.63537,400——
2013-12-09$1.76$1.76121,700——
2013-12-06$1.83$1.83311,000——
2013-12-05$1.98$1.9894,900——
2013-12-04$1.99$1.9934,300——
2013-12-03$2.01$2.0177,400——
2013-12-02$2.02$2.0254,400——
2013-11-29$2.05$2.0550,400——
2013-11-27$2.04$2.04191,600——
2013-11-26$2.00$2.00122,200——
2013-11-25$1.99$1.9985,300——
2013-11-22$1.96$1.96146,300——
2013-11-21$1.86$1.8670,300——
2013-11-20$1.91$1.9158,900——
2013-11-19$1.90$1.9065,600——
2013-11-18$1.92$1.92154,700——
2013-11-15$1.86$1.86370,100——
2013-11-14$1.90$1.9073,400——
2013-11-13$1.87$1.8754,700——
2013-11-12$1.89$1.8926,800——
2013-11-11$1.88$1.8827,600——
2013-11-08$1.87$1.87121,800——
2013-11-07$1.86$1.8648,500——
2013-11-06$1.88$1.8856,300——
2013-11-05$1.88$1.8862,700——
2013-11-04$1.87$1.8734,600——
2013-11-01$1.89$1.8961,300——
2013-10-31$1.84$1.8468,800——
2013-10-30$1.89$1.89115,500——
2013-10-29$1.86$1.86112,700——
2013-10-28$1.88$1.8881,300——
2013-10-25$1.90$1.9054,600——
2013-10-24$1.89$1.89187,800——
2013-10-23$1.92$1.92184,600——
2013-10-22$1.87$1.87109,100——
2013-10-21$1.82$1.8235,500——
2013-10-18$1.80$1.80108,500——
2013-10-17$1.80$1.80101,300——
2013-10-16$1.75$1.75138,900——
2013-10-15$1.58$1.58312,800——
2013-10-14$1.61$1.61393,700——
2013-10-11$1.70$1.70326,800——
2013-10-10$1.78$1.7895,800——
2013-10-09$1.76$1.76191,200——
2013-10-08$1.95$1.9549,700——
2013-10-07$1.95$1.95167,000——
2013-10-04$1.93$1.9320,200——
2013-10-03$1.93$1.93110,800——
2013-10-02$1.94$1.94102,100——
2013-10-01$1.93$1.9356,400——
2013-09-30$1.89$1.8947,400——
2013-09-27$1.93$1.9343,000——
2013-09-26$1.90$1.9064,200——
2013-09-25$1.93$1.93106,900——
2013-09-24$1.89$1.8955,800——
2013-09-23$1.87$1.8781,800——
2013-09-20$1.92$1.92124,900——
2013-09-19$1.97$1.9720,200——
2013-09-18$1.97$1.9777,300——
2013-09-17$1.91$1.91121,900——
2013-09-16$1.96$1.9634,900——
2013-09-13$2.00$2.00115,400——
2013-09-12$1.99$1.9953,500——
2013-09-11$1.99$1.9956,300——
2013-09-10$1.99$1.9956,300——
2013-09-09$2.00$2.0065,100——
2013-09-06$1.98$1.9869,500——
2013-09-05$2.00$2.00102,300——
2013-09-04$1.91$1.9133,000——
2013-09-03$1.88$1.8825,000——
2013-08-30$1.90$1.9023,200——
2013-08-29$1.90$1.9021,800——
2013-08-28$1.92$1.9230,800——
2013-08-27$1.89$1.8947,500——
2013-08-26$1.92$1.9234,200——
2013-08-23$1.95$1.9548,000——
2013-08-22$1.90$1.9067,000——
2013-08-21$1.93$1.9335,700——
2013-08-20$1.93$1.9350,900——
2013-08-19$1.93$1.9342,800——
2013-08-16$1.97$1.9755,200——
2013-08-15$1.96$1.9647,100——
2013-08-14$1.97$1.9781,500——
2013-08-13$1.94$1.9447,200——
2013-08-12$2.00$2.0080,000——
2013-08-09$1.97$1.9750,600——
2013-08-08$1.94$1.9460,900——
2013-08-07$1.85$1.8525,500——
2013-08-06$1.86$1.8679,400——
2013-08-05$1.92$1.9239,100——
2013-08-02$1.95$1.9538,700——
2013-08-01$1.96$1.9622,600——
2013-07-31$1.93$1.9373,600——
2013-07-30$1.96$1.9664,700——
2013-07-29$2.00$2.0045,100——
2013-07-26$2.03$2.0366,100——
2013-07-25$2.06$2.06158,300——
2013-07-24$2.01$2.0148,900——
2013-07-23$2.05$2.05117,500——
2013-07-22$2.06$2.06128,600——
2013-07-19$1.99$1.9934,200——
2013-07-18$1.98$1.9878,800——
2013-07-17$1.97$1.9767,400——
2013-07-16$2.03$2.03191,500——
2013-07-15$2.02$2.02284,400——
2013-07-12$1.87$1.8778,400——
2013-07-11$1.85$1.8574,600——
2013-07-10$1.84$1.8468,300——
2013-07-09$1.82$1.8252,500——
2013-07-08$1.78$1.78104,100——
2013-07-05$1.77$1.7734,900——
2013-07-03$1.82$1.8215,600——
2013-07-02$1.84$1.8462,800——
2013-07-01$1.76$1.7622,900——
2013-06-28$1.75$1.7582,900——
2013-06-27$1.75$1.75100,000——
2013-06-26$1.74$1.7461,500——
2013-06-25$1.78$1.7869,900——
2013-06-24$1.76$1.76153,900——
2013-06-21$1.82$1.8256,100——
2013-06-20$1.83$1.8358,800——
2013-06-19$1.86$1.8657,200——
2013-06-18$1.86$1.86145,100——
2013-06-17$1.97$1.97208,300——
2013-06-14$2.02$2.02343,400——
2013-06-13$2.00$2.001,177,800——
2013-06-12$1.79$1.7952,800——
2013-06-11$1.76$1.7660,400——
2013-06-10$1.80$1.80114,000——
2013-06-07$1.78$1.7859,200——
2013-06-06$1.78$1.7876,700——
2013-06-05$1.77$1.7757,300——
2013-06-04$1.81$1.81198,600——
2013-06-03$1.81$1.8133,000——
2013-05-31$1.74$1.74117,000——
2013-05-30$1.76$1.7683,000——
2013-05-29$1.80$1.8053,700——
2013-05-28$1.78$1.78124,900——
2013-05-24$1.80$1.8019,300——
2013-05-23$1.81$1.8167,200——
2013-05-22$1.82$1.8246,700——
2013-05-21$1.84$1.8474,000——
2013-05-20$1.82$1.8269,700——
2013-05-17$1.78$1.78103,000——
2013-05-16$1.77$1.77102,000——
2013-05-15$1.77$1.77124,300——
2013-05-14$1.82$1.8247,800——
2013-05-13$1.82$1.8248,900——
2013-05-10$1.85$1.8571,300——
2013-05-09$1.82$1.8295,300——
2013-05-08$1.85$1.85116,100——
2013-05-07$1.76$1.76194,200——
2013-05-06$1.81$1.81265,900——
2013-05-03$1.82$1.82154,900——
2013-05-02$1.82$1.82140,400——
2013-05-01$1.82$1.8285,300——
2013-04-30$1.89$1.89164,600——
2013-04-29$1.87$1.87142,900——
2013-04-26$1.87$1.87123,200——
2013-04-25$1.96$1.96158,800——
2013-04-24$1.94$1.9488,900——
2013-04-23$1.93$1.93148,200——
2013-04-22$1.88$1.88115,600——
2013-04-19$1.77$1.77274,300——
2013-04-18$1.85$1.85265,000——
2013-04-17$2.03$2.03581,000——
2013-04-16$1.97$1.97846,400——
2013-04-15$1.69$1.69331,500——
2013-04-12$1.72$1.7297,000——
2013-04-11$1.77$1.77153,400——
2013-04-10$1.82$1.8247,800——
2013-04-09$1.92$1.9267,100——
2013-04-08$1.86$1.8636,600——
2013-04-05$1.91$1.9169,500——
2013-04-04$1.86$1.8693,700——
2013-04-03$1.94$1.94242,200——
2013-04-02$1.88$1.88174,600——
2013-04-01$1.86$1.86140,600——
2013-03-28$1.83$1.83123,200——
2013-03-27$1.79$1.79108,500——
2013-03-26$1.81$1.8178,900——
2013-03-25$1.83$1.8382,400——
2013-03-22$1.84$1.8464,900——
2013-03-21$1.77$1.77126,800——
2013-03-20$1.81$1.8154,200——
2013-03-19$1.77$1.77191,500——
2013-03-18$1.80$1.80123,900——
2013-03-15$1.86$1.8673,500——
2013-03-14$1.86$1.8698,200——
2013-03-13$1.81$1.8141,000——
2013-03-12$1.81$1.8177,700——
2013-03-11$1.79$1.79243,100——
2013-03-08$1.79$1.79201,500——
2013-03-07$1.80$1.80167,500——
2013-03-06$1.80$1.80136,100——
2013-03-05$1.85$1.8581,400——
2013-03-04$1.84$1.8498,900——
2013-03-01$1.87$1.8764,900——
2013-02-28$1.89$1.89102,700——
2013-02-27$1.97$1.9755,600——
2013-02-26$1.97$1.97137,700——
2013-02-25$1.89$1.8998,200——
2013-02-22$1.92$1.9257,600——
2013-02-21$1.86$1.8689,800——
2013-02-20$1.88$1.88329,100——
2013-02-19$1.96$1.96117,400——
2013-02-15$1.95$1.95130,000——
2013-02-14$2.00$2.0067,000——
2013-02-13$2.00$2.0074,800——
2013-02-12$1.99$1.9977,600——
2013-02-11$1.99$1.9961,600——
2013-02-08$1.97$1.9726,200——
2013-02-07$1.93$1.9397,300——
2013-02-06$1.98$1.98131,100——
2013-02-05$1.99$1.99324,900——
2013-02-04$1.96$1.9668,600——
2013-02-01$1.96$1.96139,400——
2013-01-31$1.99$1.99155,000——
2013-01-30$1.97$1.97138,400——
2013-01-29$1.95$1.95135,700——
2013-01-28$1.92$1.92241,900——
2013-01-25$1.99$1.9997,600——
2013-01-24$1.97$1.97110,800——
2013-01-23$2.03$2.03229,300——
2013-01-22$2.04$2.04195,100——
2013-01-18$2.08$2.0875,100——
2013-01-17$2.07$2.0783,100——
2013-01-16$2.04$2.04115,000——
2013-01-15$2.07$2.0794,100——
2013-01-14$2.07$2.0752,300——
2013-01-11$2.08$2.08100,600——
2013-01-10$2.12$2.12152,900——
2013-01-09$2.13$2.1395,800——
2013-01-08$2.10$2.10106,000——
2013-01-07$2.16$2.16279,300——
2013-01-04$2.06$2.06203,700——
2013-01-03$2.01$2.01356,300——
2013-01-02$1.99$1.99305,200——