Trilogy Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.720	0.720	0.710	0.710	0.710	11,800
2023-03-20	0.720	0.720	0.720	0.720	0.720	3,500
2023-03-17	0.720	0.720	0.720	0.720	0.720	15,200
2023-03-16	0.700	0.720	0.700	0.720	0.720	34,500
2023-03-15	0.750	0.750	0.710	0.720	0.720	205,100
2023-03-14	0.730	0.740	0.730	0.740	0.740	147,000
2023-03-13	0.750	0.750	0.740	0.740	0.740	34,700
2023-03-10	0.760	0.770	0.750	0.750	0.750	38,700
2023-03-09	0.760	0.760	0.750	0.750	0.750	5,700
2023-03-08	0.780	0.800	0.770	0.770	0.770	9,000
2023-03-07	0.800	0.800	0.760	0.760	0.760	10,100
2023-03-06	0.810	0.810	0.780	0.780	0.780	5,800
2023-03-03	0.760	0.790	0.760	0.780	0.780	2,700
2023-03-02	0.780	0.780	0.760	0.760	0.760	14,600
2023-03-01	0.790	0.790	0.750	0.750	0.750	43,100
2023-02-28	0.770	0.800	0.770	0.800	0.800	3,000
2023-02-27	0.770	0.780	0.760	0.760	0.760	29,800
2023-02-24	0.760	0.760	0.760	0.760	0.760	5,400
2023-02-23	0.770	0.770	0.740	0.770	0.770	19,300
2023-02-22	0.770	0.770	0.750	0.750	0.750	34,100
2023-02-21	0.780	0.850	0.770	0.820	0.820	75,700
2023-02-17	0.740	0.790	0.740	0.770	0.770	32,400
2023-02-16	0.760	0.780	0.760	0.760	0.760	15,400
2023-02-15	0.760	0.770	0.710	0.760	0.760	71,900
2023-02-14	0.750	0.830	0.750	0.780	0.780	29,800
2023-02-13	0.780	0.790	0.780	0.790	0.790	7,200
2023-02-10	0.800	0.810	0.800	0.810	0.810	13,300
2023-02-09	0.830	0.830	0.800	0.800	0.800	21,700
2023-02-08	0.820	0.830	0.820	0.830	0.830	13,900
2023-02-07	0.850	0.850	0.820	0.840	0.840	22,300
2023-02-06	0.880	0.880	0.850	0.850	0.850	8,000
2023-02-03	0.850	0.870	0.830	0.830	0.830	10,400
2023-02-02	0.880	0.880	0.880	0.880	0.880	0
2023-02-01	0.850	0.880	0.850	0.880	0.880	8,100
2023-01-31	0.880	0.900	0.820	0.820	0.820	26,500
2023-01-30	0.900	0.910	0.860	0.880	0.880	12,700
2023-01-27	0.920	0.920	0.850	0.850	0.850	38,200
2023-01-26	1.050	1.050	0.910	0.910	0.910	94,200
2023-01-25	1.040	1.060	1.010	1.040	1.040	10,800
2023-01-24	1.090	1.100	1.020	1.020	1.020	17,800
2023-01-23	1.050	1.120	1.050	1.090	1.090	52,000
2023-01-20	0.950	1.040	0.940	1.040	1.040	110,100
2023-01-19	0.980	1.000	0.930	0.940	0.940	22,100
2023-01-18	0.950	0.980	0.900	0.920	0.920	88,700
2023-01-17	0.850	0.940	0.820	0.890	0.890	90,700
2023-01-16	0.870	0.870	0.850	0.850	0.850	7,400
2023-01-13	0.800	0.820	0.800	0.820	0.820	10,800
2023-01-12	0.760	0.790	0.760	0.760	0.760	71,100
2023-01-11	0.780	0.780	0.750	0.750	0.750	17,500
2023-01-10	0.770	0.770	0.750	0.760	0.760	40,800
2023-01-09	0.800	0.800	0.750	0.750	0.750	48,900
2023-01-06	0.750	0.780	0.750	0.750	0.750	35,500
2023-01-05	0.750	0.750	0.740	0.740	0.740	11,600
2023-01-04	0.750	0.780	0.750	0.750	0.750	53,900
2023-01-03	0.730	0.800	0.730	0.780	0.780	40,900
2022-12-30	0.750	0.750	0.730	0.730	0.730	14,800
2022-12-29	0.690	0.740	0.690	0.730	0.730	93,100
2022-12-28	0.750	0.750	0.690	0.690	0.690	109,500
2022-12-23	0.750	0.750	0.690	0.740	0.740	105,400
2022-12-22	0.780	0.780	0.680	0.700	0.700	77,300

← NewerPage 16 of 21 · 1,256 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.