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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$1.73$1.73133,500——
2018-12-28$1.72$1.72156,300——
2018-12-27$1.63$1.63215,800——
2018-12-26$1.66$1.66171,900——
2018-12-24$1.58$1.58206,500——
2018-12-21$1.61$1.61418,300——
2018-12-20$1.62$1.62206,100——
2018-12-19$1.72$1.72235,100——
2018-12-18$1.70$1.70226,500——
2018-12-17$1.78$1.78548,200——
2018-12-14$1.84$1.84385,600——
2018-12-13$2.01$2.01256,000——
2018-12-12$2.05$2.05356,600——
2018-12-11$2.15$2.1568,600——
2018-12-10$2.19$2.19117,700——
2018-12-07$2.22$2.22157,500——
2018-12-06$2.19$2.1966,700——
2018-12-04$2.21$2.21117,700——
2018-12-03$2.24$2.24143,300——
2018-11-30$2.22$2.22143,800——
2018-11-29$2.20$2.20349,000——
2018-11-28$2.23$2.23267,100——
2018-11-27$2.20$2.20193,600——
2018-11-26$2.20$2.20121,900——
2018-11-23$2.20$2.2035,900——
2018-11-21$2.18$2.18237,600——
2018-11-20$2.02$2.02408,700——
2018-11-19$2.10$2.10531,800——
2018-11-16$2.17$2.1768,300——
2018-11-15$2.17$2.1775,400——
2018-11-14$2.10$2.1097,100——
2018-11-13$2.13$2.1390,900——
2018-11-12$2.16$2.16235,800——
2018-11-09$2.18$2.1883,000——
2018-11-08$2.14$2.14228,600——
2018-11-07$2.10$2.10185,000——
2018-11-06$2.02$2.02150,700——
2018-11-05$2.05$2.0570,400——
2018-11-02$2.06$2.0627,300——
2018-11-01$2.11$2.1198,900——
2018-10-31$2.07$2.0790,200——
2018-10-30$2.04$2.04130,500——
2018-10-29$2.01$2.01165,300——
2018-10-26$2.00$2.00181,300——
2018-10-25$2.01$2.01292,900——
2018-10-24$1.97$1.97256,800——
2018-10-23$2.10$2.10144,400——
2018-10-22$2.13$2.13146,500——
2018-10-19$2.08$2.08123,700——
2018-10-18$2.10$2.1089,700——
2018-10-17$2.14$2.1488,900——
2018-10-16$2.21$2.21213,800——
2018-10-15$2.33$2.33602,200——
2018-10-12$2.08$2.0877,100——
2018-10-11$1.99$1.99126,200——
2018-10-10$1.96$1.96169,100——
2018-10-09$2.08$2.08325,700——
2018-10-08$1.90$1.901,215,400——
2018-10-05$1.93$1.9350,800——
2018-10-04$1.94$1.9475,200——
2018-10-03$1.96$1.9665,600——
2018-10-02$1.94$1.94160,100——
2018-10-01$1.95$1.95115,200——
2018-09-28$2.00$2.0044,600——
2018-09-27$1.98$1.98164,600——
2018-09-26$2.10$2.10328,400——
2018-09-25$2.03$2.03476,400——
2018-09-24$1.91$1.9145,000——
2018-09-21$1.95$1.9592,400——
2018-09-20$1.91$1.9141,900——
2018-09-19$1.91$1.9139,400——
2018-09-18$1.91$1.9165,500——
2018-09-17$1.90$1.90128,700——
2018-09-14$1.83$1.8323,700——
2018-09-13$1.82$1.8212,500——
2018-09-12$1.81$1.8120,200——
2018-09-11$1.82$1.8298,100——
2018-09-10$1.80$1.8061,900——
2018-09-07$1.82$1.8275,900——
2018-09-06$1.77$1.77146,200——
2018-09-05$1.81$1.81108,400——
2018-09-04$1.80$1.8085,400——
2018-08-31$1.81$1.8169,300——
2018-08-30$1.75$1.75281,000——
2018-08-29$1.81$1.81115,600——
2018-08-28$1.84$1.84147,600——
2018-08-27$1.89$1.89273,200——
2018-08-24$2.01$2.01360,800——
2018-08-23$1.99$1.99318,400——
2018-08-22$1.91$1.91197,200——
2018-08-21$1.87$1.8772,000——
2018-08-20$1.86$1.8639,600——
2018-08-17$1.83$1.83132,100——
2018-08-16$1.87$1.87151,900——
2018-08-15$1.82$1.82330,600——
2018-08-14$1.86$1.86183,200——
2018-08-13$1.84$1.8490,500——
2018-08-10$1.81$1.8149,100——
2018-08-09$1.83$1.83110,300——
2018-08-08$1.85$1.8551,400——
2018-08-07$1.89$1.8966,200——
2018-08-06$1.88$1.8884,000——
2018-08-03$1.93$1.93147,700——
2018-08-02$1.92$1.92113,000——
2018-08-01$1.90$1.90168,000——
2018-07-31$1.93$1.9345,100——
2018-07-30$1.93$1.93139,800——
2018-07-27$1.86$1.86255,400——
2018-07-26$1.98$1.98261,700——
2018-07-25$1.98$1.98467,200——
2018-07-24$1.82$1.82528,700——
2018-07-23$1.78$1.7886,800——
2018-07-20$1.84$1.84305,500——
2018-07-19$1.81$1.8190,700——
2018-07-18$1.78$1.78117,900——
2018-07-17$1.72$1.7295,100——
2018-07-16$1.66$1.6686,300——
2018-07-13$1.65$1.6552,000——
2018-07-12$1.64$1.64112,000——
2018-07-11$1.67$1.67100,600——
2018-07-10$1.69$1.69118,100——
2018-07-09$1.75$1.75113,900——
2018-07-06$1.81$1.8161,800——
2018-07-05$1.78$1.78177,000——
2018-07-03$1.80$1.8085,900——
2018-07-02$1.78$1.7862,400——
2018-06-29$1.78$1.78137,400——
2018-06-28$1.68$1.68125,400——
2018-06-27$1.71$1.71190,400——
2018-06-26$1.64$1.64122,600——
2018-06-25$1.67$1.67140,800——
2018-06-22$1.76$1.76150,300——
2018-06-21$1.69$1.69138,100——
2018-06-20$1.71$1.71153,400——
2018-06-19$1.75$1.75255,200——
2018-06-18$1.79$1.79445,300——
2018-06-15$1.66$1.66150,500——
2018-06-14$1.64$1.64127,400——
2018-06-13$1.63$1.63228,500——
2018-06-12$1.59$1.59150,300——
2018-06-11$1.50$1.50160,700——
2018-06-08$1.51$1.51170,100——
2018-06-07$1.54$1.54268,300——
2018-06-06$1.47$1.47332,700——
2018-06-05$1.36$1.36193,400——
2018-06-04$1.29$1.2940,300——
2018-06-01$1.28$1.2876,700——
2018-05-31$1.31$1.3147,600——
2018-05-30$1.35$1.3597,200——
2018-05-29$1.38$1.38219,400——
2018-05-25$1.30$1.3082,100——
2018-05-24$1.25$1.2523,700——
2018-05-23$1.25$1.2532,800——
2018-05-22$1.25$1.2537,000——
2018-05-21$1.28$1.2887,400——
2018-05-18$1.32$1.3246,200——
2018-05-17$1.34$1.34124,200——
2018-05-16$1.35$1.35190,800——
2018-05-15$1.30$1.30162,200——
2018-05-14$1.24$1.2456,000——
2018-05-11$1.22$1.22138,300——
2018-05-10$1.21$1.2138,500——
2018-05-09$1.18$1.1846,700——
2018-05-08$1.19$1.1924,800——
2018-05-07$1.19$1.1958,200——
2018-05-04$1.25$1.25141,300——
2018-05-03$1.18$1.1858,000——
2018-05-02$1.23$1.2345,300——
2018-05-01$1.22$1.2270,700——
2018-04-30$1.20$1.2080,200——
2018-04-27$1.17$1.1767,700——
2018-04-26$1.19$1.19181,600——
2018-04-25$1.19$1.1957,200——
2018-04-24$1.16$1.16168,100——
2018-04-23$1.24$1.24176,200——
2018-04-20$1.20$1.20125,500——
2018-04-19$1.22$1.22399,000——
2018-04-18$1.17$1.17446,800——
2018-04-17$1.15$1.15728,000——
2018-04-16$1.24$1.2433,600——
2018-04-13$1.26$1.2624,000——
2018-04-12$1.29$1.2943,300——
2018-04-11$1.27$1.2761,000——
2018-04-10$1.34$1.3491,600——
2018-04-09$1.23$1.2393,700——
2018-04-06$1.14$1.1462,700——
2018-04-05$1.20$1.2044,800——
2018-04-04$1.16$1.16173,900——
2018-04-03$1.21$1.21102,700——
2018-04-02$1.22$1.2298,100——
2018-03-29$1.27$1.2753,100——
2018-03-28$1.26$1.26125,800——
2018-03-27$1.28$1.2865,800——
2018-03-26$1.32$1.32102,200——
2018-03-23$1.28$1.2844,200——
2018-03-22$1.31$1.3144,900——
2018-03-21$1.31$1.3164,100——
2018-03-20$1.35$1.3539,600——
2018-03-19$1.36$1.3654,200——
2018-03-16$1.35$1.3587,000——
2018-03-15$1.36$1.3671,100——
2018-03-14$1.35$1.3585,200——
2018-03-13$1.31$1.31212,400——
2018-03-12$1.37$1.37201,400——
2018-03-09$1.45$1.4592,400——
2018-03-08$1.39$1.39134,200——
2018-03-07$1.46$1.4672,800——
2018-03-06$1.50$1.50178,300——
2018-03-05$1.47$1.4737,700——
2018-03-02$1.43$1.43131,500——
2018-03-01$1.52$1.52160,500——
2018-02-28$1.50$1.50128,800——
2018-02-27$1.52$1.5297,500——
2018-02-26$1.49$1.49160,700——
2018-02-23$1.45$1.45195,300——
2018-02-22$1.45$1.45192,700——
2018-02-21$1.44$1.44389,500——
2018-02-20$1.32$1.3270,300——
2018-02-16$1.32$1.3289,200——
2018-02-15$1.37$1.3798,800——
2018-02-14$1.40$1.40627,300——
2018-02-13$1.34$1.3482,200——
2018-02-12$1.37$1.37141,200——
2018-02-09$1.23$1.23250,300——
2018-02-08$1.26$1.26227,600——
2018-02-07$1.37$1.37200,200——
2018-02-06$1.35$1.35387,600——
2018-02-05$1.29$1.29199,700——
2018-02-02$1.24$1.24151,000——
2018-02-01$1.25$1.25201,800——
2018-01-31$1.26$1.26126,300——
2018-01-30$1.22$1.22298,600——
2018-01-29$1.30$1.30216,700——
2018-01-26$1.39$1.39563,400——
2018-01-25$1.42$1.42238,800——
2018-01-24$1.46$1.46204,600——
2018-01-23$1.44$1.44616,300——
2018-01-22$1.52$1.52186,500——
2018-01-19$1.56$1.56229,800——
2018-01-18$1.53$1.53201,400——
2018-01-17$1.55$1.55176,400——
2018-01-16$1.56$1.56346,000——
2018-01-12$1.50$1.50488,000——
2018-01-11$1.54$1.541,264,100——
2018-01-10$1.40$1.40430,300——
2018-01-09$1.38$1.38524,700——
2018-01-08$1.45$1.45680,800——
2018-01-05$1.33$1.33423,300——
2018-01-04$1.26$1.26298,800——
2018-01-03$1.23$1.23320,400——
2018-01-02$1.18$1.18250,800——