Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Trilogy Metals (TMQ.US) Share Price

Price $3.78 on 03-04-2026 at 22:47:29
Change $0.01 0.27%
Buy $3.80
Sell $3.73
Last Trade: -
Day's Volume: 81,537
Last Close: $3.77
Open: $3.595
ISIN: CA89621C1059
Day's Range $3.54 - $3.81
52wk Range: $1.125 - $11.29
Market Capitalisation: $902.41m
VWAP: $3.720666
Shares in Issue: 172.55m

Trilogy Metals (TMQ.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Trilogy Metals trades

Trilogy Metals (TMQ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 3.595 3.81 3.54 3.77 81,537
2nd Apr 2026 (Thu) 3.595 3.81 3.54 3.77 81,537
1st Apr 2026 (Wed) 3.65 3.955 3.65 3.77 417,863
31st Mar 2026 (Tue) 3.36 3.595 3.34 3.59 150,485
30th Mar 2026 (Mon) 3.405 3.47 3.205 3.26 169,019
27th Mar 2026 (Fri) 3.275 3.44 3.275 3.36 202,665
26th Mar 2026 (Thu) 3.33 3.455 3.315 3.33 122,457
25th Mar 2026 (Wed) 3.50 3.555 3.435 3.46 145,380
24th Mar 2026 (Tue) 3.36 3.41 3.30 3.36 116,616
23rd Mar 2026 (Mon) 3.23 3.48 3.22 3.42 229,630
20th Mar 2026 (Fri) 3.41 3.45 3.175 3.22 153,466
19th Mar 2026 (Thu) 3.415 3.51 3.21 3.47 154,008
18th Mar 2026 (Wed) 3.76 3.76 3.565 3.58 149,632
17th Mar 2026 (Tue) 3.905 3.93 3.76 3.82 144,958
16th Mar 2026 (Mon) 3.90 4.005 3.815 3.91 191,977
13th Mar 2026 (Fri) 4.12 4.12 3.85 3.89 145,665
12th Mar 2026 (Thu) 4.10 4.28 3.94 4.10 1,499,485
11th Mar 2026 (Wed) 4.08 4.14 3.975 4.13 199,022
10th Mar 2026 (Tue) 4.09 4.27 4.06 4.11 193,914
9th Mar 2026 (Mon) 3.82 4.03 3.795 4.01 123,706
6th Mar 2026 (Fri) 3.845 4.045 3.795 4.00 305,624
5th Mar 2026 (Thu) 3.95 3.985 3.81 3.92 131,598
See more Trilogy Metals price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered