C-TMQ

T:TMQ - TRILOGY METALS INC. J - https://www.trilogymetals.com

20:30:12 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
TMQ - T	4.4	4.47	·	4.75	0.5	4.59	+0.07	1.5	543.9	2,406	1,540	4.55 4.61 4.435	15.21 2.75	16:00:00	Sep 11	15 min RT 2¢
TSX - T	4.4	4.47	·	4.75	0.5	4.59	+0.07	1.5	359.1	1,601	789	4.55 4.61 4.435	15.21 2.75	16:00:00		15 min
NEO ATS - U						4.58	+0.06	1.3	19.0	83	66	4.60 4.60 4.44		15:59:40		15 min
Alpha - A						4.58	+0.06	1.3	11.2	49	46	4.57 4.58 4.49		15:59:40		15 min
Omega - O						4.58	+0.06	1.3	3.7	16	23	4.52 4.58 4.45		15:59:40		15 min
CSE ATS - P						4.575	+0.055	1.2	3.9	17	15	4.51 4.575 4.47		15:59:40		15 min
CXC - X						4.57	+0.05	1.1	114.2	499	399	4.60 4.60 4.435		15:59:55		15 min
CX2 - H						4.575	+0.055	1.2	19.2	84	77	4.61 4.61 4.44		15:59:45		15 min
CXD - D						4.57	+0.05	1.1	5.0	21	52	4.485 4.575 4.455		15:59:59		15 min
MatchNOW - M						4.52			2.6	11	48			Sep 11-20		15 min
Lynx - Y						4.57	+0.05	1.1	6.0	26	25	4.53 4.58 4.44		15:59:53		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Shorts · Portfolio

Recent Trades - Last 10 of 1540

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	4.59	0.07	82	14 Virtu ITG	53 Morgan Stanley	Q
16:00:00	T	4.59	0.07	1	14 Virtu ITG	53 Morgan Stanley	Q
16:00:00	T	4.59	0.07	97	14 Virtu ITG	53 Morgan Stanley	Q
16:00:00	T	4.59	0.07	50	14 Virtu ITG	53 Morgan Stanley	Q
16:00:00	T	4.59	0.07	5	14 Virtu ITG	53 Morgan Stanley	Q
16:00:00	T	4.59	0.07	20	14 Virtu ITG	53 Morgan Stanley	Q
16:00:00	T	4.59	0.07	45	14 Virtu ITG	53 Morgan Stanley	Q
16:00:00	T	4.59	0.07	30	14 Virtu ITG	53 Morgan Stanley	Q
16:00:00	T	4.59	0.07	71	14 Virtu ITG	53 Morgan Stanley	Q
16:00:00	T	4.59	0.07	1	14 Virtu ITG	53 Morgan Stanley	Q

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2026-09-11 17:13	C:TMQ	4.55	News Release200	Trilogy Metals closes $35.6M (U.S.) investment with DOW
2026-09-09 17:00	C:TMQ	4.85	News Release200	Trilogy Metals Achieves TSX30 Ranking as Top Performer on the Toronto Stock Exchange
2026-08-28 17:06	C:TMQ	5.04	News Release200	Trilogy Metals signs U.S. government investment deal
2026-08-03 17:42	C:TMQ	4.37	News Release200	Trilogy Metals Provides an Update on the Strategic Equity Investment by the U.S. Department of War
2026-07-16 11:24	C:TMQ	4.40	News Release200	Trilogy Metals sets Arctic project permitting timeline
2026-07-08 06:52	C:TMQ	4.59	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2026-07-08 06:52	C:TMQ	4.59	SEDAR Interim MD & A813	SEDAR Interim MD & A
2026-07-08 06:30	C:TMQ	4.59	News Release200	Trilogy Metals Reports Second Quarter Fiscal 2026 Results and Provides Update on Federal Permitting Progress and Project Advancement
2026-06-09 16:51	C:TMQ	5.23	News Release200	Trilogy Metals begins 2026 summer fieldwork at UKMP
2026-06-01 15:59	C:TMQ	6.40	News Release200	Trilogy Metals extends DOW investment closing to July
2026-05-15 12:00	C:TMQ	6.11	News Release200	Trilogy Metals' Arctic project enters FAST-41 program
2026-05-14 12:12	C:TMQ	6.39	News Release200	Trilogy Metals shareholders approve all matters at AGM
2026-05-07 11:34	C:TMQ	6.34	News Release200	Trilogy Metals backs Alaska land transfer aiding Ambler
2026-04-21 17:00	C:TMQ	5.99	News Release200	Trilogy Metals Announces Commencement of Permitting for High-Grade Arctic Copper-Zinc-Lead-Gold-Silver Project in Alaska
2026-04-16 06:34	C:TMQ	6.07	In the News525	Globe says Trilogy Metals kept at "sector perform"
2026-04-02 22:39	C:TMQ	5.27	News Release200	Trilogy Metals' Feb. 28 cash at $47.8-million (U.S.)
2026-04-02 20:00	C:TMQ	5.27	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2026-04-02 20:00	C:TMQ	5.27	SEDAR Interim MD & A813	SEDAR Interim MD & A
2026-03-27 11:24	C:TMQ	4.62	News Release200	Trilogy Metals to hold 2026 AGM May 13
2026-02-23 12:33	C:TMQ	5.31	News Release200	Trilogy Metals adds leadership at Ambler Metals JV

Date ET

Symbol

Price

Type

Headline

2026-09-11 17:13

C:TMQ

4.55

News Release

Trilogy Metals closes $35.6M (U.S.) investment with DOW

2026-09-09 17:00

C:TMQ