Free Trial
→ A brutally honest economic warning for 2025 (see proof) (From Banyan Hill Publishing) (Ad) Buy TMQ Stock  Free TMQ Stock Alerts

Trilogy Metals (TMQ) Stock Chart & Stock Price History

Trilogy Metals logo
$1.68 -0.11 (-6.15%)
Closing price 04:10 PM Eastern
Extended Trading
$1.73 +0.05 (+2.98%)
As of 06:47 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Trilogy Metals Stock Price Performance

5 Day
Performance
-6.15%
1 Month
Performance
+18.31%
3 Month
Performance
+50.00%
6 Month
Performance
+246.39%
Year-To-Date
Performance
+44.83%
1 Year
Performance
+243.14%
Receive TMQ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Trilogy Metals and its competitors with MarketBeat's FREE daily newsletter.

TMQ Stock Chart for Thursday, March, 27, 2025

TMQ Chart by TradingView
Remove Ads

Trilogy Metals Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/27/2025$1.79$1.68
-6.15%		$1.82$1.65369,237 shs$275.42 million
03/26/2025$1.83$1.79
-2.19%		$1.89$1.72357,675 shs$293.45 million
03/25/2025$1.99$1.83
-8.04%		$2.04$1.83763,660 shs$300.01 million
03/24/2025$1.79$1.99
+11.17%		$2.09$1.821.93 million shs$326.24 million
03/21/2025$1.62$1.79
+10.49%		$1.85$1.632.46 million shs$293.45 million
03/20/2025$1.61$1.62
+0.62%		$1.63$1.56306,161 shs$265.58 million
03/19/2025$1.58$1.61
+1.90%		$1.63$1.55195,850 shs$263.94 million
03/18/2025$1.59$1.58
-0.63%		$1.60$1.54261,521 shs$259.03 million
03/17/2025$1.59$1.59$1.62$1.54247,109 shs$260.67 million
03/14/2025$1.50$1.59
+6.00%		$1.60$1.47467,486 shs$260.67 million
03/13/2025$1.50$1.50$1.53$1.41352,520 shs$245.91 million
03/12/2025$1.34$1.50
+11.94%		$1.50$1.35401,228 shs$245.91 million
03/11/2025$1.25$1.34
+7.20%		$1.35$1.19278,941 shs$219.68 million
03/10/2025N/A$1.25$1.30$1.23251,200 shs$204.93 million
03/03/2025N/A$1.34$1.43$1.31193,713 shs$0.00
02/28/2025$1.42$1.43
+0.70%		$1.70$1.302.50 million shs$0.00
02/27/2025$1.48$1.42
-4.05%		$1.57$1.42561,777 shs$0.00
02/26/2025$1.30$1.48
+13.85%		$1.50$1.36419,836 shs$0.00
Related Companies

This page (NYSEAMERICAN:TMQ) was last updated on 3/27/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
“Amazon Coin” set to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored