Trilogy Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.600	0.600	0.550	0.550	0.550	60,400
2023-12-04	0.610	0.620	0.570	0.570	0.570	8,500
2023-12-01	0.570	0.600	0.570	0.570	0.570	46,000
2023-11-30	0.570	0.580	0.550	0.560	0.560	29,200
2023-11-29	0.560	0.600	0.560	0.600	0.600	39,700
2023-11-28	0.560	0.580	0.560	0.580	0.580	2,800
2023-11-27	0.550	0.580	0.550	0.580	0.580	6,500
2023-11-24	0.600	0.600	0.600	0.600	0.600	0
2023-11-23	0.590	0.600	0.590	0.600	0.600	1,000
2023-11-22	0.580	0.580	0.580	0.580	0.580	2,500
2023-11-21	0.580	0.590	0.580	0.590	0.590	2,100
2023-11-20	0.600	0.600	0.570	0.600	0.600	13,000
2023-11-17	0.620	0.630	0.600	0.630	0.630	15,100
2023-11-16	0.600	0.600	0.600	0.600	0.600	2,300
2023-11-15	0.630	0.630	0.600	0.630	0.630	4,600
2023-11-14	0.610	0.610	0.610	0.610	0.610	0
2023-11-13	0.630	0.630	0.600	0.610	0.610	12,300
2023-11-10	0.640	0.640	0.640	0.640	0.640	0
2023-11-09	0.640	0.640	0.640	0.640	0.640	0
2023-11-08	0.640	0.640	0.640	0.640	0.640	0
2023-11-07	0.640	0.640	0.640	0.640	0.640	2,000
2023-11-06	0.600	0.620	0.600	0.600	0.600	3,200
2023-11-03	0.630	0.630	0.630	0.630	0.630	500
2023-11-02	0.610	0.620	0.580	0.600	0.600	18,900
2023-11-01	0.640	0.640	0.610	0.610	0.610	1,000
2023-10-31	0.620	0.620	0.620	0.620	0.620	0
2023-10-30	0.620	0.630	0.620	0.620	0.620	3,500
2023-10-27	0.650	0.650	0.650	0.650	0.650	3,000
2023-10-26	0.670	0.670	0.670	0.670	0.670	700
2023-10-25	0.660	0.680	0.660	0.680	0.680	3,000
2023-10-24	0.630	0.630	0.630	0.630	0.630	0
2023-10-23	0.630	0.630	0.630	0.630	0.630	1,000
2023-10-20	0.670	0.670	0.670	0.670	0.670	900
2023-10-19	0.640	0.660	0.640	0.660	0.660	8,400
2023-10-18	0.640	0.640	0.640	0.640	0.640	44,600
2023-10-17	0.630	0.630	0.630	0.630	0.630	1,500
2023-10-16	0.670	0.670	0.670	0.670	0.670	0
2023-10-13	0.670	0.670	0.670	0.670	0.670	500
2023-10-12	0.630	0.680	0.630	0.680	0.680	5,500
2023-10-11	0.690	0.690	0.690	0.690	0.690	0
2023-10-10	0.670	0.690	0.670	0.690	0.690	4,700
2023-10-06	0.630	0.650	0.630	0.650	0.650	11,200
2023-10-05	0.610	0.640	0.610	0.630	0.630	11,900
2023-10-04	0.610	0.640	0.600	0.640	0.640	3,500
2023-10-03	0.660	0.660	0.660	0.660	0.660	6,300
2023-10-02	0.640	0.670	0.630	0.670	0.670	2,000
2023-09-29	0.660	0.660	0.660	0.660	0.660	15,000
2023-09-28	0.640	0.660	0.640	0.660	0.660	7,300
2023-09-27	0.630	0.670	0.630	0.670	0.670	11,100
2023-09-26	0.620	0.650	0.620	0.650	0.650	4,200
2023-09-25	0.630	0.640	0.610	0.620	0.620	17,000
2023-09-22	0.620	0.620	0.620	0.620	0.620	1,500
2023-09-21	0.640	0.650	0.620	0.630	0.630	61,100
2023-09-20	0.660	0.670	0.630	0.670	0.670	12,900
2023-09-19	0.630	0.680	0.620	0.660	0.660	16,500
2023-09-18	0.650	0.650	0.650	0.650	0.650	0
2023-09-15	0.650	0.650	0.650	0.650	0.650	0
2023-09-14	0.650	0.650	0.650	0.650	0.650	1,700
2023-09-13	0.660	0.660	0.660	0.660	0.660	0
2023-09-12	0.690	0.690	0.660	0.660	0.660	2,000

← NewerPage 13 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.