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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.65$1.651,377,400——
2021-12-30$1.61$1.61141,000——
2021-12-29$1.66$1.66316,900——
2021-12-28$1.62$1.62141,600——
2021-12-27$1.67$1.6762,800——
2021-12-23$1.68$1.68396,300——
2021-12-22$1.56$1.56186,900——
2021-12-21$1.58$1.58313,500——
2021-12-20$1.54$1.54167,900——
2021-12-17$1.55$1.55667,100——
2021-12-16$1.59$1.59564,000——
2021-12-15$1.48$1.48734,500——
2021-12-14$1.61$1.61268,100——
2021-12-13$1.63$1.63132,400——
2021-12-10$1.70$1.7084,400——
2021-12-09$1.70$1.70252,300——
2021-12-08$1.77$1.77118,700——
2021-12-07$1.75$1.75171,200——
2021-12-06$1.63$1.6385,100——
2021-12-03$1.60$1.6097,900——
2021-12-02$1.63$1.63126,400——
2021-12-01$1.57$1.57405,100——
2021-11-30$1.70$1.70162,000——
2021-11-29$1.75$1.75164,700——
2021-11-26$1.75$1.75228,200——
2021-11-24$1.84$1.8482,000——
2021-11-23$1.85$1.85115,800——
2021-11-22$1.81$1.81144,000——
2021-11-19$1.77$1.77107,200——
2021-11-18$1.84$1.84163,500——
2021-11-17$1.88$1.88193,400——
2021-11-16$1.86$1.86128,500——
2021-11-15$1.88$1.88157,300——
2021-11-12$1.94$1.94171,700——
2021-11-11$1.93$1.93427,100——
2021-11-10$1.92$1.92123,500——
2021-11-09$1.91$1.91195,800——
2021-11-08$1.92$1.92168,600——
2021-11-05$1.91$1.91258,000——
2021-11-04$1.95$1.9599,100——
2021-11-03$1.98$1.98252,700——
2021-11-02$1.86$1.86420,000——
2021-11-01$2.11$2.11110,000——
2021-10-29$2.15$2.1559,600——
2021-10-28$2.16$2.1672,400——
2021-10-27$2.14$2.1494,900——
2021-10-26$2.17$2.1768,700——
2021-10-25$2.17$2.17110,400——
2021-10-22$2.20$2.20183,900——
2021-10-21$2.15$2.1591,200——
2021-10-20$2.17$2.17143,800——
2021-10-19$2.22$2.22166,500——
2021-10-18$2.30$2.30380,000——
2021-10-15$2.15$2.15545,300——
2021-10-14$2.10$2.10473,700——
2021-10-13$2.02$2.02234,700——
2021-10-12$1.88$1.88109,400——
2021-10-11$1.89$1.89204,500——
2021-10-08$1.79$1.79143,000——
2021-10-07$1.80$1.8079,600——
2021-10-06$1.77$1.77463,400——
2021-10-05$1.83$1.83117,600——
2021-10-04$1.88$1.88175,500——
2021-10-01$1.81$1.81128,200——
2021-09-30$1.85$1.85267,800——
2021-09-29$1.76$1.76148,500——
2021-09-28$1.86$1.86182,300——
2021-09-27$1.89$1.89144,200——
2021-09-24$1.80$1.80194,700——
2021-09-23$1.83$1.83163,800——
2021-09-22$1.90$1.9065,600——
2021-09-21$1.89$1.89188,100——
2021-09-20$1.79$1.79253,000——
2021-09-17$1.92$1.92151,200——
2021-09-16$1.96$1.96128,700——
2021-09-15$1.99$1.99126,300——
2021-09-14$1.99$1.9980,400——
2021-09-13$2.01$2.01180,900——
2021-09-10$1.99$1.9991,200——
2021-09-09$1.98$1.9887,700——
2021-09-08$1.99$1.99200,800——
2021-09-07$2.01$2.01133,800——
2021-09-03$2.00$2.0094,300——
2021-09-02$2.00$2.0080,700——
2021-09-01$2.04$2.0488,600——
2021-08-31$2.05$2.0573,900——
2021-08-30$2.04$2.04117,100——
2021-08-27$2.07$2.0776,700——
2021-08-26$2.06$2.06120,200——
2021-08-25$2.08$2.0882,900——
2021-08-24$2.06$2.06346,200——
2021-08-23$1.92$1.92152,700——
2021-08-20$1.87$1.8795,000——
2021-08-19$1.86$1.86152,000——
2021-08-18$1.98$1.98538,100——
2021-08-17$1.87$1.87278,500——
2021-08-16$2.04$2.04295,800——
2021-08-13$2.01$2.01153,000——
2021-08-12$2.04$2.0470,600——
2021-08-11$2.03$2.03195,300——
2021-08-10$2.05$2.05121,900——
2021-08-09$2.03$2.03424,000——
2021-08-06$2.12$2.12147,600——
2021-08-05$2.19$2.1971,100——
2021-08-04$2.23$2.2388,400——
2021-08-03$2.20$2.2072,700——
2021-08-02$2.17$2.17101,300——
2021-07-30$2.24$2.2457,000——
2021-07-29$2.26$2.26167,900——
2021-07-28$2.16$2.16136,300——
2021-07-27$2.11$2.11176,700——
2021-07-26$2.24$2.24213,900——
2021-07-23$2.12$2.12159,400——
2021-07-22$2.17$2.17164,500——
2021-07-21$2.20$2.20274,900——
2021-07-20$2.06$2.06296,600——
2021-07-19$2.09$2.09905,500——
2021-07-16$2.18$2.18293,200——
2021-07-15$2.30$2.3066,600——
2021-07-14$2.31$2.31293,400——
2021-07-13$2.36$2.36272,700——
2021-07-12$2.43$2.43104,500——
2021-07-09$2.40$2.40152,300——
2021-07-08$2.30$2.30484,400——
2021-07-07$2.40$2.40186,200——
2021-07-06$2.44$2.44215,300——
2021-07-02$2.51$2.51201,300——
2021-07-01$2.48$2.48122,800——
2021-06-30$2.51$2.51170,600——
2021-06-29$2.46$2.46117,100——
2021-06-28$2.53$2.53444,100——
2021-06-25$2.50$2.50201,100——
2021-06-24$2.56$2.56309,600——
2021-06-23$2.41$2.41374,200——
2021-06-22$2.54$2.54517,000——
2021-06-21$2.38$2.38425,700——
2021-06-18$2.43$2.43252,000——
2021-06-17$2.44$2.44444,400——
2021-06-16$2.60$2.60218,900——
2021-06-15$2.63$2.63449,100——
2021-06-14$2.78$2.78195,600——
2021-06-11$2.86$2.8686,500——
2021-06-10$2.87$2.87144,700——
2021-06-09$2.87$2.87110,100——
2021-06-08$2.86$2.86201,200——
2021-06-07$2.99$2.99360,300——
2021-06-04$2.99$2.99307,200——
2021-06-03$2.84$2.84211,400——
2021-06-02$2.99$2.99260,100——
2021-06-01$3.01$3.01683,200——
2021-05-28$2.79$2.79181,100——
2021-05-27$2.79$2.79305,000——
2021-05-26$2.60$2.60243,900——
2021-05-25$2.55$2.55360,800——
2021-05-24$2.70$2.70234,600——
2021-05-21$2.72$2.72472,500——
2021-05-20$2.74$2.74623,700——
2021-05-19$2.65$2.65385,400——
2021-05-18$2.72$2.72196,500——
2021-05-17$2.73$2.73603,300——
2021-05-14$2.68$2.68682,100——
2021-05-13$2.47$2.47619,100——
2021-05-12$2.58$2.58786,100——
2021-05-11$2.51$2.51604,800——
2021-05-10$2.40$2.40703,400——
2021-05-07$2.38$2.38361,100——
2021-05-06$2.27$2.27202,400——
2021-05-05$2.27$2.27149,300——
2021-05-04$2.22$2.22193,400——
2021-05-03$2.27$2.27218,600——
2021-04-30$2.26$2.26122,400——
2021-04-29$2.26$2.26229,200——
2021-04-28$2.28$2.28100,500——
2021-04-27$2.29$2.29196,900——
2021-04-26$2.28$2.28360,300——
2021-04-23$2.28$2.28164,300——
2021-04-22$2.25$2.25195,100——
2021-04-21$2.41$2.41374,000——
2021-04-20$2.30$2.30261,100——
2021-04-19$2.40$2.40191,800——
2021-04-16$2.46$2.46245,900——
2021-04-15$2.47$2.47251,800——
2021-04-14$2.44$2.44422,000——
2021-04-13$2.25$2.25160,200——
2021-04-12$2.31$2.31149,600——
2021-04-09$2.27$2.27128,800——
2021-04-08$2.27$2.27148,200——
2021-04-07$2.29$2.29338,200——
2021-04-06$2.31$2.311,115,800——
2021-04-05$2.35$2.35403,700——
2021-04-01$2.18$2.18237,700——
2021-03-31$2.14$2.14198,400——
2021-03-30$2.07$2.07250,200——
2021-03-29$2.12$2.12321,700——
2021-03-26$2.16$2.16144,100——
2021-03-25$2.08$2.08254,700——
2021-03-24$2.08$2.08119,000——
2021-03-23$2.07$2.07451,000——
2021-03-22$2.20$2.20253,600——
2021-03-19$2.20$2.20253,800——
2021-03-18$2.16$2.16265,700——
2021-03-17$2.22$2.22255,300——
2021-03-16$2.14$2.14321,600——
2021-03-15$2.20$2.20251,400——
2021-03-12$2.21$2.21235,500——
2021-03-11$2.24$2.24201,000——
2021-03-10$2.23$2.23282,500——
2021-03-09$2.19$2.19307,200——
2021-03-08$2.20$2.20480,000——
2021-03-05$2.23$2.23743,500——
2021-03-04$2.14$2.14555,800——
2021-03-03$2.24$2.24305,000——
2021-03-02$2.29$2.29386,300——
2021-03-01$2.25$2.25478,700——
2021-02-26$2.15$2.151,022,000——
2021-02-25$2.18$2.181,164,100——
2021-02-24$2.36$2.36825,400——
2021-02-23$2.36$2.36808,200——
2021-02-22$2.45$2.451,002,100——
2021-02-19$2.50$2.502,318,600——
2021-02-18$2.47$2.47512,900——
2021-02-17$2.51$2.51689,000——
2021-02-16$2.57$2.571,678,400——
2021-02-12$2.36$2.361,335,400——
2021-02-11$2.25$2.25668,200——
2021-02-10$2.32$2.321,055,700——
2021-02-09$2.21$2.21359,100——
2021-02-08$2.18$2.18335,300——
2021-02-05$2.10$2.10149,500——
2021-02-04$2.04$2.04424,500——
2021-02-03$2.06$2.06415,700——
2021-02-02$2.04$2.04718,500——
2021-02-01$2.18$2.181,331,900——
2021-01-29$2.08$2.08541,800——
2021-01-28$2.07$2.07576,600——
2021-01-27$2.02$2.02480,400——
2021-01-26$2.17$2.17573,800——
2021-01-25$2.13$2.13552,200——
2021-01-22$2.14$2.14368,800——
2021-01-21$2.01$2.01406,100——
2021-01-20$2.04$2.04314,400——
2021-01-19$2.03$2.03345,100——
2021-01-15$2.02$2.02238,200——
2021-01-14$2.04$2.04314,500——
2021-01-13$2.05$2.05203,000——
2021-01-12$2.00$2.00383,100——
2021-01-11$2.00$2.00312,600——
2021-01-08$1.99$1.99753,700——
2021-01-07$2.04$2.04391,900——
2021-01-06$2.07$2.07500,000——
2021-01-05$2.02$2.02408,000——
2021-01-04$2.01$2.01375,500——