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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.00$2.00200,700——
2020-12-30$2.02$2.02426,400——
2020-12-29$1.99$1.99521,600——
2020-12-28$2.13$2.13564,000——
2020-12-24$1.95$1.95144,200——
2020-12-23$1.92$1.92303,400——
2020-12-22$1.91$1.91208,600——
2020-12-21$1.94$1.94517,000——
2020-12-18$1.96$1.96250,700——
2020-12-17$1.92$1.92290,300——
2020-12-16$1.87$1.87184,800——
2020-12-15$1.89$1.89191,500——
2020-12-14$1.84$1.8473,300——
2020-12-11$1.85$1.85122,600——
2020-12-10$1.90$1.90195,900——
2020-12-09$1.82$1.82284,800——
2020-12-08$1.87$1.87398,300——
2020-12-07$2.01$2.01360,000——
2020-12-04$2.00$2.00252,400——
2020-12-03$1.98$1.98118,600——
2020-12-02$1.97$1.97201,100——
2020-12-01$1.98$1.98604,600——
2020-11-30$1.93$1.93971,100——
2020-11-27$1.76$1.76276,900——
2020-11-25$1.70$1.70122,400——
2020-11-24$1.70$1.70224,600——
2020-11-23$1.67$1.67254,100——
2020-11-20$1.65$1.65278,600——
2020-11-19$1.66$1.66198,600——
2020-11-18$1.66$1.66153,800——
2020-11-17$1.68$1.68157,400——
2020-11-16$1.71$1.71220,300——
2020-11-13$1.61$1.61175,400——
2020-11-12$1.61$1.61248,700——
2020-11-11$1.69$1.6972,300——
2020-11-10$1.69$1.69137,800——
2020-11-09$1.65$1.65313,300——
2020-11-06$1.72$1.72243,700——
2020-11-05$1.65$1.65514,800——
2020-11-04$1.50$1.50294,900——
2020-11-03$1.52$1.52293,400——
2020-11-02$1.52$1.524,215,300——
2020-10-30$1.56$1.56101,500——
2020-10-29$1.58$1.58184,300——
2020-10-28$1.55$1.55355,900——
2020-10-27$1.65$1.6588,700——
2020-10-26$1.66$1.6693,100——
2020-10-23$1.69$1.6949,200——
2020-10-22$1.68$1.68105,200——
2020-10-21$1.70$1.70192,400——
2020-10-20$1.64$1.64287,400——
2020-10-19$1.70$1.70158,800——
2020-10-16$1.75$1.75148,600——
2020-10-15$1.78$1.78178,400——
2020-10-14$1.79$1.7996,300——
2020-10-13$1.80$1.80111,800——
2020-10-12$1.79$1.79186,600——
2020-10-09$1.80$1.80105,600——
2020-10-08$1.75$1.7596,200——
2020-10-07$1.74$1.74111,100——
2020-10-06$1.75$1.75141,200——
2020-10-05$1.78$1.78115,800——
2020-10-02$1.74$1.7474,700——
2020-10-01$1.73$1.73201,500——
2020-09-30$1.79$1.7992,500——
2020-09-29$1.83$1.83114,000——
2020-09-28$1.79$1.79127,000——
2020-09-25$1.80$1.8045,400——
2020-09-24$1.78$1.78100,600——
2020-09-23$1.75$1.75164,100——
2020-09-22$1.86$1.86158,700——
2020-09-21$1.80$1.80222,100——
2020-09-18$1.90$1.9096,200——
2020-09-17$1.89$1.89191,800——
2020-09-16$1.89$1.89172,700——
2020-09-15$1.95$1.95115,900——
2020-09-14$1.88$1.88192,800——
2020-09-11$1.87$1.87325,000——
2020-09-10$1.96$1.9696,900——
2020-09-09$1.94$1.94154,100——
2020-09-08$1.95$1.95177,500——
2020-09-04$1.98$1.98104,500——
2020-09-03$1.99$1.99169,400——
2020-09-02$2.04$2.04137,300——
2020-09-01$2.09$2.09334,800——
2020-08-31$2.10$2.10338,100——
2020-08-28$2.17$2.17240,600——
2020-08-27$2.08$2.08102,400——
2020-08-26$2.09$2.09196,600——
2020-08-25$2.04$2.04189,600——
2020-08-24$2.01$2.01277,800——
2020-08-21$2.06$2.06184,100——
2020-08-20$2.00$2.00340,000——
2020-08-19$2.04$2.04135,600——
2020-08-18$2.05$2.05234,500——
2020-08-17$2.04$2.04161,400——
2020-08-14$1.99$1.9977,700——
2020-08-13$1.97$1.97100,400——
2020-08-12$1.94$1.9491,200——
2020-08-11$1.90$1.90237,800——
2020-08-10$2.00$2.00238,100——
2020-08-07$2.09$2.09104,100——
2020-08-06$2.10$2.1083,500——
2020-08-05$2.10$2.10334,800——
2020-08-04$2.02$2.02131,900——
2020-08-03$2.00$2.00220,100——
2020-07-31$2.02$2.02145,200——
2020-07-30$2.07$2.07172,200——
2020-07-29$2.11$2.11256,900——
2020-07-28$2.18$2.18311,000——
2020-07-27$2.26$2.26565,800——
2020-07-24$2.19$2.19598,800——
2020-07-23$2.27$2.271,165,000——
2020-07-22$1.95$1.95199,700——
2020-07-21$1.95$1.95188,100——
2020-07-20$1.93$1.93226,400——
2020-07-17$1.92$1.92200,500——
2020-07-16$1.93$1.9373,700——
2020-07-15$1.94$1.94162,800——
2020-07-14$1.90$1.90114,800——
2020-07-13$1.88$1.88210,100——
2020-07-10$1.91$1.91196,300——
2020-07-09$1.93$1.93155,700——
2020-07-08$2.02$2.02150,300——
2020-07-07$2.05$2.0578,500——
2020-07-06$2.05$2.05244,400——
2020-07-02$1.97$1.97266,900——
2020-07-01$1.97$1.9786,900——
2020-06-30$2.00$2.00254,000——
2020-06-29$1.93$1.93252,500——
2020-06-26$1.95$1.95204,800——
2020-06-25$1.87$1.87145,300——
2020-06-24$1.83$1.83370,900——
2020-06-23$1.88$1.88166,200——
2020-06-22$1.86$1.86261,100——
2020-06-19$1.86$1.8685,700——
2020-06-18$1.83$1.83213,900——
2020-06-17$1.86$1.86179,200——
2020-06-16$1.87$1.87207,800——
2020-06-15$1.95$1.95219,300——
2020-06-12$1.97$1.97300,400——
2020-06-11$1.74$1.74684,300——
2020-06-10$2.12$2.12174,700——
2020-06-09$2.12$2.12173,200——
2020-06-08$2.09$2.09201,900——
2020-06-05$2.04$2.04196,300——
2020-06-04$2.02$2.02143,500——
2020-06-03$1.99$1.99114,000——
2020-06-02$2.00$2.00222,000——
2020-06-01$2.02$2.02434,100——
2020-05-29$1.88$1.88209,800——
2020-05-28$1.86$1.86110,800——
2020-05-27$1.86$1.86132,800——
2020-05-26$1.78$1.78169,000——
2020-05-22$1.90$1.90121,600——
2020-05-21$1.89$1.89131,500——
2020-05-20$1.87$1.87163,800——
2020-05-19$1.92$1.92164,500——
2020-05-18$1.91$1.91268,500——
2020-05-15$1.91$1.91293,600——
2020-05-14$1.80$1.80132,500——
2020-05-13$1.77$1.77230,800——
2020-05-12$1.79$1.79168,300——
2020-05-11$1.79$1.79113,800——
2020-05-08$1.76$1.76154,200——
2020-05-07$1.65$1.6575,500——
2020-05-06$1.60$1.60128,300——
2020-05-05$1.60$1.60191,300——
2020-05-04$1.55$1.55144,700——
2020-05-01$1.61$1.61251,200——
2020-04-30$1.78$1.78158,200——
2020-04-29$1.80$1.80217,800——
2020-04-28$1.77$1.77124,900——
2020-04-27$1.81$1.81544,400——
2020-04-24$1.68$1.68113,600——
2020-04-23$1.57$1.57168,900——
2020-04-22$1.59$1.5998,600——
2020-04-21$1.56$1.56146,400——
2020-04-20$1.53$1.53135,200——
2020-04-17$1.52$1.5299,500——
2020-04-16$1.48$1.48113,700——
2020-04-15$1.49$1.49119,300——
2020-04-14$1.55$1.55143,000——
2020-04-13$1.54$1.54197,700——
2020-04-09$1.62$1.62162,000——
2020-04-08$1.72$1.72216,200——
2020-04-07$1.50$1.50148,100——
2020-04-06$1.46$1.46144,500——
2020-04-03$1.43$1.43134,600——
2020-04-02$1.41$1.41274,900——
2020-04-01$1.32$1.3289,800——
2020-03-31$1.36$1.3683,400——
2020-03-30$1.37$1.37252,700——
2020-03-27$1.37$1.37436,300——
2020-03-26$1.25$1.25149,600——
2020-03-25$1.31$1.31501,300——
2020-03-24$1.27$1.27189,000——
2020-03-23$1.11$1.11259,700——
2020-03-20$1.08$1.08313,900——
2020-03-19$1.20$1.20654,000——
2020-03-18$1.21$1.21372,200——
2020-03-17$1.25$1.25187,900——
2020-03-16$1.28$1.28610,000——
2020-03-13$1.32$1.32721,000——
2020-03-12$1.14$1.14514,100——
2020-03-11$1.17$1.17346,100——
2020-03-10$1.26$1.26618,600——
2020-03-09$1.22$1.22499,700——
2020-03-06$1.48$1.48387,800——
2020-03-05$1.56$1.5699,800——
2020-03-04$1.59$1.59286,300——
2020-03-03$1.54$1.54372,800——
2020-03-02$1.59$1.591,465,600——
2020-02-28$1.53$1.53357,300——
2020-02-27$1.60$1.60515,400——
2020-02-26$1.75$1.75231,400——
2020-02-25$1.84$1.84119,100——
2020-02-24$1.87$1.87764,500——
2020-02-21$1.88$1.88296,100——
2020-02-20$2.02$2.02281,300——
2020-02-19$2.14$2.14166,300——
2020-02-18$2.12$2.12165,600——
2020-02-14$2.04$2.04138,200——
2020-02-13$2.04$2.04220,400——
2020-02-12$2.11$2.11114,400——
2020-02-11$2.13$2.13239,400——
2020-02-10$2.16$2.16150,100——
2020-02-07$2.22$2.22352,100——
2020-02-06$2.33$2.33394,100——
2020-02-05$2.32$2.32445,800——
2020-02-04$2.25$2.25170,100——
2020-02-03$2.22$2.22127,100——
2020-01-31$2.14$2.14143,700——
2020-01-30$2.19$2.19214,000——
2020-01-29$2.27$2.2792,600——
2020-01-28$2.28$2.28104,900——
2020-01-27$2.15$2.15340,500——
2020-01-24$2.22$2.22205,400——
2020-01-23$2.30$2.30167,500——
2020-01-22$2.36$2.36167,700——
2020-01-21$2.51$2.51261,200——
2020-01-17$2.51$2.51315,700——
2020-01-16$2.34$2.34152,400——
2020-01-15$2.27$2.27126,100——
2020-01-14$2.32$2.3293,100——
2020-01-13$2.42$2.42122,100——
2020-01-10$2.36$2.36145,200——
2020-01-09$2.33$2.3354,400——
2020-01-08$2.36$2.3656,700——
2020-01-07$2.46$2.46165,300——
2020-01-06$2.43$2.43144,600——
2020-01-03$2.49$2.49186,200——
2020-01-02$2.61$2.61227,700——