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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.60$2.60209,400——
2019-12-30$2.39$2.39155,200——
2019-12-27$2.29$2.29103,400——
2019-12-26$2.29$2.29116,900——
2019-12-24$2.25$2.2574,900——
2019-12-23$2.26$2.26124,000——
2019-12-20$2.37$2.37539,800——
2019-12-19$2.16$2.16133,100——
2019-12-18$2.19$2.19160,900——
2019-12-17$2.25$2.25244,400——
2019-12-16$2.06$2.06289,900——
2019-12-13$2.05$2.05125,400——
2019-12-12$2.07$2.07254,500——
2019-12-11$1.92$1.9259,000——
2019-12-10$1.94$1.94112,900——
2019-12-09$1.95$1.9565,400——
2019-12-06$1.96$1.9667,700——
2019-12-05$1.92$1.9248,100——
2019-12-04$1.81$1.8158,100——
2019-12-03$1.79$1.7944,100——
2019-12-02$1.77$1.7767,900——
2019-11-29$1.80$1.8067,700——
2019-11-27$1.82$1.8241,100——
2019-11-26$1.85$1.8584,800——
2019-11-25$1.88$1.88106,200——
2019-11-22$1.79$1.7996,800——
2019-11-21$1.77$1.77119,500——
2019-11-20$1.84$1.84107,100——
2019-11-19$1.84$1.8497,100——
2019-11-18$1.91$1.91305,200——
2019-11-15$2.07$2.0757,700——
2019-11-14$2.06$2.0681,800——
2019-11-13$2.11$2.11122,500——
2019-11-12$2.17$2.17156,100——
2019-11-11$2.18$2.1874,000——
2019-11-08$2.25$2.25112,600——
2019-11-07$2.20$2.20520,600——
2019-11-06$2.20$2.20444,300——
2019-11-05$2.01$2.01128,800——
2019-11-04$1.99$1.99134,900——
2019-11-01$2.00$2.0067,200——
2019-10-31$1.98$1.9857,000——
2019-10-30$2.00$2.00208,300——
2019-10-29$1.94$1.94178,800——
2019-10-28$2.05$2.05269,000——
2019-10-25$1.97$1.97130,100——
2019-10-24$1.94$1.94212,900——
2019-10-23$1.82$1.82119,900——
2019-10-22$1.83$1.83173,000——
2019-10-21$1.83$1.8381,500——
2019-10-18$1.84$1.8478,600——
2019-10-17$1.75$1.75232,600——
2019-10-16$1.63$1.6364,200——
2019-10-15$1.61$1.6195,700——
2019-10-14$1.54$1.5447,200——
2019-10-11$1.54$1.5467,000——
2019-10-10$1.54$1.5458,500——
2019-10-09$1.53$1.5382,400——
2019-10-08$1.59$1.5951,700——
2019-10-07$1.56$1.5639,500——
2019-10-04$1.61$1.6139,500——
2019-10-03$1.58$1.5882,900——
2019-10-02$1.62$1.62329,600——
2019-10-01$1.57$1.57200,200——
2019-09-30$1.66$1.6654,600——
2019-09-27$1.67$1.6792,800——
2019-09-26$1.68$1.6888,300——
2019-09-25$1.66$1.6616,500——
2019-09-24$1.68$1.68106,500——
2019-09-23$1.68$1.6841,100——
2019-09-20$1.68$1.6897,800——
2019-09-19$1.62$1.62236,900——
2019-09-18$1.60$1.60352,200——
2019-09-17$1.64$1.64156,200——
2019-09-16$1.74$1.74143,200——
2019-09-13$1.61$1.61108,000——
2019-09-12$1.61$1.61150,400——
2019-09-11$1.65$1.6593,200——
2019-09-10$1.63$1.63152,700——
2019-09-09$1.62$1.62152,600——
2019-09-06$1.68$1.68143,100——
2019-09-05$1.75$1.75297,300——
2019-09-04$1.81$1.8154,900——
2019-09-03$1.80$1.80192,600——
2019-08-30$1.77$1.7788,100——
2019-08-29$1.84$1.84158,200——
2019-08-28$1.90$1.9065,000——
2019-08-27$1.89$1.89151,100——
2019-08-26$2.03$2.03321,500——
2019-08-23$1.79$1.79245,900——
2019-08-22$1.83$1.83943,200——
2019-08-21$1.58$1.58123,000——
2019-08-20$1.54$1.54317,200——
2019-08-19$1.52$1.521,102,400——
2019-08-16$1.67$1.67192,300——
2019-08-15$1.70$1.70428,700——
2019-08-14$1.73$1.73120,800——
2019-08-13$1.77$1.77193,900——
2019-08-12$1.83$1.83210,200——
2019-08-09$2.01$2.01140,900——
2019-08-08$2.05$2.05655,700——
2019-08-07$1.75$1.75578,800——
2019-08-06$1.58$1.583,229,800——
2019-08-05$1.65$1.65537,600——
2019-08-02$1.84$1.84512,900——
2019-08-01$2.11$2.1191,700——
2019-07-31$2.14$2.1494,800——
2019-07-30$2.20$2.2066,100——
2019-07-29$2.24$2.24247,200——
2019-07-26$2.18$2.18544,500——
2019-07-25$2.13$2.131,148,700——
2019-07-24$2.01$2.01407,800——
2019-07-23$2.12$2.121,468,400——
2019-07-22$2.29$2.29162,800——
2019-07-19$2.37$2.37502,900——
2019-07-18$2.30$2.301,128,700——
2019-07-17$2.50$2.50443,200——
2019-07-16$2.64$2.64142,200——
2019-07-15$2.78$2.7849,700——
2019-07-12$2.78$2.78105,400——
2019-07-11$2.73$2.73246,800——
2019-07-10$2.72$2.72469,100——
2019-07-09$2.88$2.88190,200——
2019-07-08$2.96$2.96296,500——
2019-07-05$3.06$3.06162,000——
2019-07-03$3.09$3.0944,500——
2019-07-02$3.05$3.0590,800——
2019-07-01$3.04$3.041,553,100——
2019-06-28$2.95$2.95652,200——
2019-06-27$3.02$3.02136,000——
2019-06-26$3.10$3.10160,000——
2019-06-25$3.11$3.11218,800——
2019-06-24$3.00$3.00145,000——
2019-06-21$3.03$3.0393,300——
2019-06-20$2.91$2.91225,400——
2019-06-19$2.92$2.9239,500——
2019-06-18$2.90$2.9068,700——
2019-06-17$2.83$2.8395,900——
2019-06-14$2.90$2.90159,300——
2019-06-13$2.84$2.84251,100——
2019-06-12$2.60$2.6044,300——
2019-06-11$2.65$2.6554,100——
2019-06-10$2.66$2.6686,600——
2019-06-07$2.73$2.7385,600——
2019-06-06$2.73$2.7372,700——
2019-06-05$2.64$2.6438,800——
2019-06-04$2.66$2.6674,000——
2019-06-03$2.64$2.6496,100——
2019-05-31$2.68$2.6880,800——
2019-05-30$2.70$2.7069,500——
2019-05-29$2.65$2.6546,200——
2019-05-28$2.70$2.7078,200——
2019-05-24$2.68$2.6858,100——
2019-05-23$2.58$2.5834,300——
2019-05-22$2.59$2.59105,600——
2019-05-21$2.55$2.5527,500——
2019-05-20$2.55$2.5592,700——
2019-05-17$2.55$2.5537,900——
2019-05-16$2.54$2.5452,800——
2019-05-15$2.50$2.50107,600——
2019-05-14$2.50$2.5034,600——
2019-05-13$2.46$2.46118,900——
2019-05-10$2.49$2.4940,800——
2019-05-09$2.50$2.5033,300——
2019-05-08$2.48$2.4844,100——
2019-05-07$2.50$2.5079,200——
2019-05-06$2.50$2.5070,800——
2019-05-03$2.50$2.50142,500——
2019-05-02$2.43$2.43131,300——
2019-05-01$2.41$2.41127,300——
2019-04-30$2.44$2.44167,300——
2019-04-29$2.45$2.45258,500——
2019-04-26$2.48$2.48233,900——
2019-04-25$2.65$2.65242,200——
2019-04-24$2.67$2.67607,100——
2019-04-23$2.74$2.74300,100——
2019-04-22$2.80$2.80186,600——
2019-04-18$2.78$2.78276,100——
2019-04-17$2.70$2.70799,500——
2019-04-16$2.58$2.58112,100——
2019-04-15$2.53$2.53227,700——
2019-04-12$2.53$2.53259,700——
2019-04-11$2.51$2.51246,100——
2019-04-10$2.52$2.5234,600——
2019-04-09$2.51$2.5152,600——
2019-04-08$2.50$2.50123,300——
2019-04-05$2.51$2.5152,000——
2019-04-04$2.48$2.48101,500——
2019-04-03$2.46$2.4648,700——
2019-04-02$2.44$2.44122,300——
2019-04-01$2.45$2.4551,900——
2019-03-29$2.46$2.4629,500——
2019-03-28$2.48$2.4882,700——
2019-03-27$2.53$2.5368,700——
2019-03-26$2.54$2.5493,100——
2019-03-25$2.45$2.45187,300——
2019-03-22$2.34$2.34512,100——
2019-03-21$2.50$2.5037,900——
2019-03-20$2.50$2.5095,800——
2019-03-19$2.52$2.5277,800——
2019-03-18$2.55$2.55128,100——
2019-03-15$2.53$2.5360,300——
2019-03-14$2.50$2.5080,700——
2019-03-13$2.51$2.51217,800——
2019-03-12$2.53$2.53248,000——
2019-03-11$2.47$2.47285,600——
2019-03-08$2.36$2.3685,600——
2019-03-07$2.36$2.36150,900——
2019-03-06$2.31$2.31407,100——
2019-03-05$2.21$2.2148,200——
2019-03-04$2.25$2.2568,400——
2019-03-01$2.30$2.3089,700——
2019-02-28$2.20$2.2089,600——
2019-02-27$2.17$2.17149,600——
2019-02-26$2.15$2.1569,100——
2019-02-25$2.14$2.1473,400——
2019-02-22$2.11$2.1144,900——
2019-02-21$2.15$2.1574,300——
2019-02-20$2.10$2.1093,700——
2019-02-19$2.13$2.1353,000——
2019-02-15$2.12$2.1249,300——
2019-02-14$2.12$2.1260,600——
2019-02-13$2.12$2.1265,400——
2019-02-12$2.11$2.1163,400——
2019-02-11$2.11$2.1178,200——
2019-02-08$2.11$2.1164,600——
2019-02-07$2.11$2.1169,900——
2019-02-06$2.10$2.1035,600——
2019-02-05$2.08$2.0813,400——
2019-02-04$2.10$2.1031,900——
2019-02-01$2.10$2.1051,100——
2019-01-31$2.11$2.1180,300——
2019-01-30$2.09$2.0941,500——
2019-01-29$2.09$2.09123,600——
2019-01-28$2.04$2.04115,600——
2019-01-25$2.12$2.12364,400——
2019-01-24$2.09$2.0953,600——
2019-01-23$2.08$2.08183,000——
2019-01-22$2.08$2.0859,100——
2019-01-18$2.07$2.0774,000——
2019-01-17$2.07$2.07150,900——
2019-01-16$2.08$2.08112,800——
2019-01-15$2.05$2.05190,200——
2019-01-14$2.00$2.00180,200——
2019-01-11$2.05$2.0585,400——
2019-01-10$2.00$2.00160,500——
2019-01-09$1.98$1.98210,900——
2019-01-08$1.91$1.9178,600——
2019-01-07$1.84$1.8441,000——
2019-01-04$1.86$1.8652,800——
2019-01-03$1.84$1.84137,800——
2019-01-02$1.80$1.8094,800——