Trilogy Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.670	0.670	0.670	0.670	0.670	0
2023-09-08	0.650	0.670	0.650	0.670	0.670	5,500
2023-09-07	0.620	0.650	0.620	0.650	0.650	2,000
2023-09-06	0.650	0.650	0.630	0.630	0.630	10,000
2023-09-05	0.680	0.680	0.680	0.680	0.680	40,000
2023-09-01	0.660	0.660	0.650	0.650	0.650	8,900
2023-08-31	0.650	0.670	0.650	0.660	0.660	15,900
2023-08-30	0.630	0.630	0.630	0.630	0.630	100
2023-08-29	0.630	0.630	0.630	0.630	0.630	1,000
2023-08-28	0.620	0.660	0.620	0.630	0.630	3,000
2023-08-25	0.630	0.630	0.620	0.620	0.620	5,800
2023-08-24	0.630	0.630	0.630	0.630	0.630	1,800
2023-08-23	0.650	0.650	0.650	0.650	0.650	9,000
2023-08-22	0.640	0.640	0.610	0.630	0.630	35,500
2023-08-21	0.630	0.660	0.630	0.660	0.660	3,400
2023-08-18	0.630	0.650	0.630	0.650	0.650	7,600
2023-08-17	0.640	0.640	0.640	0.640	0.640	9,600
2023-08-16	0.610	0.650	0.580	0.640	0.640	108,300
2023-08-15	0.670	0.670	0.600	0.610	0.610	116,500
2023-08-14	0.690	0.710	0.690	0.690	0.690	33,500
2023-08-11	0.660	0.660	0.660	0.660	0.660	600
2023-08-10	0.660	0.660	0.650	0.650	0.650	15,000
2023-08-09	0.660	0.670	0.660	0.660	0.660	12,000
2023-08-08	0.670	0.700	0.670	0.700	0.700	1,500
2023-08-04	0.660	0.660	0.660	0.660	0.660	1,000
2023-08-03	0.660	0.680	0.650	0.650	0.650	11,000
2023-08-02	0.700	0.700	0.670	0.670	0.670	11,800
2023-08-01	0.730	0.730	0.680	0.680	0.680	20,500
2023-07-31	0.720	0.720	0.700	0.710	0.710	9,500
2023-07-28	0.710	0.710	0.710	0.710	0.710	1,000
2023-07-27	0.700	0.700	0.700	0.700	0.700	1,700
2023-07-26	0.700	0.710	0.690	0.710	0.710	12,800
2023-07-25	0.710	0.710	0.710	0.710	0.710	0
2023-07-24	0.710	0.710	0.710	0.710	0.710	0
2023-07-21	0.710	0.710	0.710	0.710	0.710	500
2023-07-20	0.720	0.720	0.720	0.720	0.720	1,200
2023-07-19	0.700	0.720	0.700	0.720	0.720	4,500
2023-07-18	0.710	0.710	0.690	0.690	0.690	35,400
2023-07-17	0.730	0.730	0.730	0.730	0.730	5,100
2023-07-14	0.710	0.730	0.710	0.730	0.730	6,300
2023-07-13	0.760	0.760	0.720	0.720	0.720	4,000
2023-07-12	0.720	0.720	0.710	0.720	0.720	5,500
2023-07-11	0.750	0.750	0.750	0.750	0.750	2,000
2023-07-10	0.750	0.750	0.730	0.740	0.740	8,600
2023-07-07	0.760	0.760	0.740	0.750	0.750	9,700
2023-07-06	0.770	0.780	0.750	0.750	0.750	20,600
2023-07-05	0.790	0.850	0.790	0.800	0.800	19,000
2023-07-04	0.780	0.780	0.780	0.780	0.780	11,000
2023-06-30	0.760	0.770	0.740	0.740	0.740	7,200
2023-06-29	0.750	0.780	0.750	0.780	0.780	5,700
2023-06-28	0.720	0.760	0.720	0.760	0.760	15,100
2023-06-27	0.750	0.760	0.740	0.750	0.750	12,600
2023-06-26	0.730	0.730	0.730	0.730	0.730	900
2023-06-23	0.720	0.720	0.700	0.710	0.710	6,600
2023-06-22	0.730	0.740	0.730	0.740	0.740	21,000
2023-06-21	0.770	0.770	0.730	0.730	0.730	39,400
2023-06-20	0.770	0.770	0.740	0.770	0.770	6,500
2023-06-19	0.740	0.740	0.740	0.740	0.740	600
2023-06-16	0.750	0.760	0.750	0.760	0.760	2,500
2023-06-15	0.720	0.740	0.720	0.740	0.740	3,100

← NewerPage 14 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.