Trilogy Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.790	0.790	0.720	0.740	0.740	110,400
2022-12-20	0.800	0.800	0.720	0.740	0.740	58,200
2022-12-19	0.850	0.860	0.710	0.720	0.720	131,000
2022-12-16	0.810	0.810	0.750	0.760	0.760	71,100
2022-12-15	0.740	0.810	0.740	0.810	0.810	126,000
2022-12-14	0.780	0.780	0.720	0.720	0.720	51,800
2022-12-13	0.790	0.790	0.730	0.730	0.730	19,500
2022-12-12	0.820	0.880	0.770	0.780	0.780	73,100
2022-12-09	0.820	0.850	0.780	0.780	0.780	84,900
2022-12-08	0.780	0.850	0.780	0.820	0.820	18,500
2022-12-07	0.830	0.830	0.780	0.780	0.780	13,000
2022-12-06	0.840	0.880	0.800	0.830	0.830	72,000
2022-12-05	0.830	0.830	0.830	0.830	0.830	400
2022-12-02	0.800	0.830	0.790	0.830	0.830	25,100
2022-12-01	0.810	0.830	0.750	0.750	0.750	334,200
2022-11-30	0.770	0.780	0.770	0.780	0.780	3,700
2022-11-29	0.750	0.770	0.750	0.770	0.770	2,000
2022-11-28	0.770	0.770	0.770	0.770	0.770	0
2022-11-25	0.800	0.810	0.770	0.770	0.770	22,700
2022-11-24	0.800	0.800	0.800	0.800	0.800	0
2022-11-23	0.800	0.800	0.800	0.800	0.800	100
2022-11-22	0.750	0.800	0.740	0.800	0.800	8,800
2022-11-21	0.750	0.750	0.750	0.750	0.750	1,200
2022-11-18	0.750	0.750	0.720	0.720	0.720	24,400
2022-11-17	0.780	0.780	0.780	0.780	0.780	0
2022-11-16	0.790	0.790	0.780	0.780	0.780	6,300
2022-11-15	0.770	0.790	0.770	0.790	0.790	6,800
2022-11-14	0.790	0.810	0.760	0.760	0.760	90,600
2022-11-11	0.790	0.790	0.780	0.780	0.780	5,500
2022-11-10	0.720	0.780	0.720	0.770	0.770	26,200
2022-11-09	0.810	0.810	0.720	0.720	0.720	5,700
2022-11-08	0.790	0.830	0.790	0.820	0.820	20,100
2022-11-07	0.760	0.770	0.720	0.770	0.770	23,000
2022-11-04	0.750	0.750	0.700	0.720	0.720	43,300
2022-11-03	0.800	0.800	0.740	0.740	0.740	10,500
2022-11-02	0.770	0.770	0.770	0.770	0.770	700
2022-11-01	0.780	0.780	0.780	0.780	0.780	700
2022-10-31	0.780	0.790	0.750	0.750	0.750	5,800
2022-10-28	0.780	0.780	0.760	0.770	0.770	15,700
2022-10-27	0.760	0.770	0.760	0.760	0.760	6,500
2022-10-26	0.760	0.780	0.750	0.770	0.770	17,000
2022-10-25	0.790	0.800	0.780	0.780	0.780	16,600
2022-10-24	0.800	0.820	0.800	0.820	0.820	36,400
2022-10-21	0.800	0.800	0.800	0.800	0.800	900
2022-10-20	0.800	0.800	0.800	0.800	0.800	1,300
2022-10-19	0.820	0.820	0.790	0.800	0.800	16,500
2022-10-18	0.830	0.830	0.820	0.820	0.820	6,200
2022-10-17	0.860	0.860	0.830	0.830	0.830	5,000
2022-10-14	0.860	0.860	0.860	0.860	0.860	4,000
2022-10-13	0.880	0.880	0.880	0.880	0.880	22,100
2022-10-12	0.890	0.890	0.890	0.890	0.890	0
2022-10-11	0.930	0.940	0.880	0.890	0.890	28,100
2022-10-07	0.930	0.930	0.930	0.930	0.930	5,200
2022-10-06	0.950	0.950	0.940	0.940	0.940	2,600
2022-10-05	0.900	0.940	0.880	0.940	0.940	8,500
2022-10-04	0.920	0.940	0.870	0.920	0.920	20,900
2022-10-03	0.830	0.880	0.830	0.880	0.880	4,700
2022-09-30	0.800	0.820	0.790	0.810	0.810	34,000
2022-09-29	0.800	0.840	0.780	0.800	0.800	25,200
2022-09-28	0.800	0.840	0.800	0.840	0.840	2,100

← NewerPage 17 of 21 · 1,260 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.