Trilogy Metals Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.720	0.720	0.720	0.720	0.720	9,500
2024-08-22	0.710	0.720	0.710	0.720	0.720	8,500
2024-08-21	0.710	0.710	0.700	0.700	0.700	7,000
2024-08-20	0.710	0.710	0.710	0.710	0.710	500
2024-08-19	0.690	0.730	0.680	0.710	0.710	16,500
2024-08-16	0.700	0.750	0.670	0.720	0.720	25,700
2024-08-15	0.680	0.680	0.670	0.670	0.670	4,100
2024-08-14	0.670	0.800	0.670	0.680	0.680	26,500
2024-08-13	0.730	0.730	0.650	0.650	0.650	3,000
2024-08-12	0.770	0.770	0.760	0.760	0.760	1,000
2024-08-09	0.780	0.780	0.780	0.780	0.780	0
2024-08-08	0.780	0.780	0.780	0.780	0.780	500
2024-08-07	0.810	0.810	0.790	0.810	0.810	10,200
2024-08-06	0.830	0.830	0.820	0.820	0.820	6,200
2024-08-02	0.900	0.900	0.850	0.860	0.860	6,300
2024-08-01	0.920	0.930	0.900	0.930	0.930	9,000
2024-07-31	0.940	0.940	0.910	0.930	0.930	18,500
2024-07-30	0.940	0.940	0.940	0.940	0.940	1,000
2024-07-29	0.880	0.980	0.880	0.960	0.960	137,400
2024-07-26	0.940	0.940	0.870	0.910	0.910	43,600
2024-07-25	0.840	0.920	0.790	0.910	0.910	118,500
2024-07-24	0.870	0.900	0.830	0.890	0.890	263,100
2024-07-23	0.870	0.890	0.850	0.890	0.890	14,500
2024-07-22	0.880	0.900	0.850	0.900	0.900	29,000
2024-07-19	0.890	0.920	0.880	0.920	0.920	62,000
2024-07-18	0.910	0.940	0.910	0.940	0.940	10,500
2024-07-17	0.900	0.900	0.870	0.890	0.890	26,800
2024-07-16	0.800	0.930	0.800	0.890	0.890	100,500
2024-07-15	0.770	0.850	0.770	0.780	0.780	73,200
2024-07-12	0.720	0.760	0.720	0.760	0.760	27,200
2024-07-11	0.710	0.720	0.710	0.720	0.720	10,900
2024-07-10	0.700	0.710	0.700	0.710	0.710	11,200
2024-07-09	0.700	0.700	0.700	0.700	0.700	11,000
2024-07-08	0.650	0.700	0.650	0.700	0.700	8,500
2024-07-05	0.660	0.710	0.660	0.670	0.670	10,900
2024-07-04	0.650	0.650	0.650	0.650	0.650	500
2024-07-03	0.640	0.670	0.640	0.660	0.660	3,200
2024-07-02	0.670	0.670	0.660	0.660	0.660	13,600
2024-06-28	0.620	0.700	0.620	0.700	0.700	21,900
2024-06-27	0.570	0.630	0.570	0.630	0.630	8,700
2024-06-26	0.630	0.630	0.620	0.620	0.620	3,000
2024-06-25	0.660	0.690	0.630	0.690	0.690	5,000
2024-06-24	0.660	0.660	0.660	0.660	0.660	500
2024-06-21	0.600	0.670	0.600	0.670	0.670	9,400
2024-06-20	0.620	0.620	0.620	0.620	0.620	3,300
2024-06-19	0.580	0.580	0.570	0.570	0.570	24,200
2024-06-18	0.590	0.590	0.590	0.590	0.590	0
2024-06-17	0.580	0.620	0.580	0.590	0.590	4,600
2024-06-14	0.630	0.630	0.600	0.610	0.610	23,800
2024-06-13	0.640	0.640	0.640	0.640	0.640	40,000
2024-06-12	0.640	0.640	0.640	0.640	0.640	0
2024-06-11	0.640	0.680	0.640	0.640	0.640	4,000
2024-06-10	0.660	0.680	0.650	0.660	0.660	9,000
2024-06-07	0.660	0.660	0.660	0.660	0.660	1,500
2024-06-06	0.690	0.690	0.690	0.690	0.690	0
2024-06-05	0.680	0.690	0.680	0.690	0.690	8,000
2024-06-04	0.650	0.670	0.650	0.670	0.670	3,100
2024-06-03	0.670	0.680	0.640	0.640	0.640	11,200
2024-05-31	0.700	0.700	0.700	0.700	0.700	0
2024-05-30	0.700	0.700	0.690	0.700	0.700	2,500

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.