Trilogy Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.730	0.730	0.730	0.730	0.730	2,000
2023-06-13	0.700	0.750	0.700	0.710	0.710	11,700
2023-06-12	0.720	0.740	0.710	0.710	0.710	10,200
2023-06-09	0.700	0.730	0.700	0.730	0.730	18,800
2023-06-08	0.700	0.700	0.700	0.700	0.700	11,100
2023-06-07	0.700	0.700	0.700	0.700	0.700	5,600
2023-06-06	0.690	0.700	0.690	0.700	0.700	3,200
2023-06-05	0.690	0.690	0.690	0.690	0.690	1,900
2023-06-02	0.690	0.700	0.680	0.690	0.690	8,100
2023-06-01	0.660	0.660	0.660	0.660	0.660	1,300
2023-05-31	0.680	0.680	0.670	0.670	0.670	14,600
2023-05-30	0.660	0.670	0.660	0.660	0.660	5,300
2023-05-29	0.660	0.660	0.660	0.660	0.660	10,000
2023-05-26	0.660	0.670	0.660	0.660	0.660	17,500
2023-05-25	0.670	0.670	0.640	0.640	0.640	103,000
2023-05-24	0.720	0.760	0.670	0.670	0.670	68,800
2023-05-23	0.750	0.750	0.730	0.740	0.740	19,300
2023-05-19	0.750	0.750	0.750	0.750	0.750	1,500
2023-05-18	0.770	0.770	0.750	0.760	0.760	6,000
2023-05-17	0.750	0.750	0.720	0.720	0.720	70,700
2023-05-16	0.740	0.740	0.720	0.730	0.730	16,200
2023-05-15	0.740	0.750	0.740	0.750	0.750	16,400
2023-05-12	0.750	0.760	0.740	0.740	0.740	19,100
2023-05-11	0.780	0.790	0.760	0.760	0.760	19,400
2023-05-10	0.800	0.800	0.780	0.780	0.780	11,100
2023-05-09	0.840	0.840	0.840	0.840	0.840	0
2023-05-08	0.820	0.840	0.820	0.840	0.840	3,200
2023-05-05	0.820	0.820	0.790	0.790	0.790	8,500
2023-05-04	0.850	0.850	0.800	0.820	0.820	18,500
2023-05-03	0.840	0.930	0.830	0.870	0.870	53,300
2023-05-02	0.780	0.800	0.780	0.800	0.800	11,300
2023-05-01	0.820	0.820	0.760	0.760	0.760	41,400
2023-04-28	0.820	0.820	0.810	0.820	0.820	18,100
2023-04-27	0.800	0.810	0.760	0.760	0.760	23,900
2023-04-26	0.770	0.770	0.770	0.770	0.770	1,500
2023-04-25	0.780	0.780	0.780	0.780	0.780	1,800
2023-04-24	0.760	0.840	0.760	0.840	0.840	35,700
2023-04-21	0.800	0.800	0.770	0.780	0.780	7,700
2023-04-20	0.810	0.810	0.800	0.800	0.800	6,600
2023-04-19	0.770	0.810	0.770	0.800	0.800	3,700
2023-04-18	0.800	0.800	0.770	0.770	0.770	18,500
2023-04-17	0.820	0.860	0.800	0.800	0.800	9,300
2023-04-14	0.820	0.860	0.800	0.800	0.800	22,500
2023-04-13	0.790	0.830	0.790	0.820	0.820	5,200
2023-04-12	0.790	0.820	0.760	0.760	0.760	56,800
2023-04-11	0.790	0.800	0.790	0.790	0.790	26,800
2023-04-10	0.740	0.740	0.740	0.740	0.740	100
2023-04-06	0.770	0.770	0.720	0.740	0.740	15,000
2023-04-05	0.800	0.800	0.750	0.770	0.770	20,300
2023-04-04	0.750	0.800	0.750	0.780	0.780	62,800
2023-04-03	0.710	0.720	0.700	0.720	0.720	8,600
2023-03-31	0.740	0.740	0.720	0.720	0.720	2,000
2023-03-30	0.740	0.740	0.700	0.700	0.700	9,000
2023-03-29	0.720	0.720	0.720	0.720	0.720	0
2023-03-28	0.720	0.720	0.720	0.720	0.720	1,200
2023-03-27	0.710	0.710	0.700	0.700	0.700	6,400
2023-03-24	0.710	0.710	0.700	0.700	0.700	3,100
2023-03-23	0.690	0.710	0.690	0.710	0.710	7,900
2023-03-22	0.710	0.720	0.710	0.720	0.720	5,800
2023-03-21	0.720	0.720	0.710	0.710	0.710	11,800

← NewerPage 15 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.