Trilogy Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.800	0.800	0.770	0.770	0.770	4,000
2022-09-26	0.810	0.810	0.810	0.810	0.810	1,300
2022-09-23	0.770	0.810	0.750	0.800	0.800	57,900
2022-09-22	0.790	0.830	0.790	0.830	0.830	17,700
2022-09-21	0.780	0.820	0.780	0.820	0.820	7,700
2022-09-20	0.800	0.810	0.800	0.810	0.810	1,500
2022-09-19	0.810	0.820	0.790	0.810	0.810	31,900
2022-09-16	0.870	0.870	0.810	0.860	0.860	10,900
2022-09-15	0.810	0.830	0.810	0.820	0.820	4,600
2022-09-14	0.840	0.850	0.820	0.820	0.820	7,800
2022-09-13	0.850	0.850	0.850	0.850	0.850	1,500
2022-09-12	0.880	0.880	0.850	0.850	0.850	1,900
2022-09-09	0.880	0.880	0.860	0.860	0.860	21,000
2022-09-08	0.870	0.880	0.870	0.880	0.880	10,000
2022-09-07	0.870	0.890	0.860	0.890	0.890	18,300
2022-09-06	0.840	0.860	0.830	0.860	0.860	7,500
2022-09-02	0.880	0.880	0.830	0.850	0.850	13,500
2022-09-01	0.850	0.860	0.840	0.860	0.860	7,000
2022-08-31	0.820	0.870	0.820	0.840	0.840	4,900
2022-08-30	0.820	0.820	0.810	0.810	0.810	5,000
2022-08-29	0.850	0.850	0.820	0.820	0.820	6,500
2022-08-26	0.880	0.890	0.880	0.890	0.890	5,500
2022-08-25	0.910	0.920	0.880	0.880	0.880	13,200
2022-08-24	0.820	0.930	0.820	0.930	0.930	9,300
2022-08-23	0.880	0.880	0.840	0.860	0.860	12,200
2022-08-22	0.850	0.880	0.820	0.880	0.880	46,000
2022-08-19	0.850	0.870	0.850	0.870	0.870	3,100
2022-08-18	0.850	0.850	0.850	0.850	0.850	2,000
2022-08-17	0.900	0.900	0.860	0.860	0.860	3,600
2022-08-16	0.890	0.890	0.880	0.890	0.890	4,200
2022-08-15	0.950	0.950	0.900	0.910	0.910	11,000
2022-08-12	0.940	0.960	0.940	0.960	0.960	4,600
2022-08-11	0.950	0.950	0.890	0.890	0.890	34,600
2022-08-10	0.860	0.960	0.860	0.960	0.960	10,300
2022-08-09	0.940	0.940	0.880	0.880	0.880	8,300
2022-08-08	1.020	1.050	0.980	0.990	0.990	11,700
2022-08-05	0.950	1.080	0.950	1.010	1.010	53,400
2022-08-04	0.920	0.990	0.920	0.950	0.950	18,000
2022-08-03	0.850	0.880	0.850	0.880	0.880	5,900
2022-08-02	0.850	0.860	0.830	0.860	0.860	27,700
2022-07-29	0.780	0.870	0.780	0.860	0.860	26,600
2022-07-28	0.790	0.800	0.790	0.800	0.800	1,000
2022-07-27	0.800	0.820	0.790	0.800	0.800	8,100
2022-07-26	0.850	0.850	0.790	0.790	0.790	6,400
2022-07-25	0.830	0.860	0.830	0.860	0.860	8,400
2022-07-22	0.840	0.850	0.800	0.850	0.850	5,000
2022-07-21	0.840	0.840	0.830	0.830	0.830	3,000
2022-07-20	0.810	0.840	0.780	0.820	0.820	24,700
2022-07-19	0.910	0.910	0.800	0.800	0.800	37,600
2022-07-18	0.890	0.890	0.860	0.860	0.860	12,900
2022-07-15	0.830	0.890	0.810	0.890	0.890	26,400
2022-07-14	0.840	0.840	0.820	0.830	0.830	46,100
2022-07-13	0.840	0.840	0.840	0.840	0.840	0
2022-07-12	0.850	0.900	0.830	0.840	0.840	9,300
2022-07-11	0.880	0.880	0.850	0.870	0.870	52,600
2022-07-08	0.860	0.950	0.840	0.910	0.910	55,800
2022-07-07	0.830	0.910	0.830	0.840	0.840	14,600
2022-07-06	0.920	0.980	0.830	0.830	0.830	25,600
2022-07-05	0.980	1.000	0.920	0.920	0.920	17,300
2022-07-04	1.000	1.100	1.000	1.030	1.030	4,800

← NewerPage 18 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.