Trilogy Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.060	1.060	0.970	1.040	1.040	12,000
2022-06-29	1.040	1.060	1.000	1.060	1.060	41,400
2022-06-28	1.060	1.070	1.010	1.010	1.010	10,500
2022-06-27	1.080	1.080	1.070	1.070	1.070	5,300
2022-06-24	1.100	1.130	1.070	1.080	1.080	3,800
2022-06-23	1.110	1.110	1.070	1.090	1.090	15,400
2022-06-22	1.100	1.160	1.100	1.150	1.150	14,300
2022-06-21	1.120	1.140	1.060	1.080	1.080	2,000
2022-06-20	1.150	1.150	1.100	1.100	1.100	4,200
2022-06-17	1.150	1.150	1.110	1.120	1.120	7,600
2022-06-16	1.110	1.110	1.080	1.110	1.110	6,500
2022-06-15	1.200	1.210	1.050	1.110	1.110	33,500
2022-06-14	1.080	1.150	1.080	1.140	1.140	12,000
2022-06-13	1.180	1.180	1.040	1.040	1.040	43,700
2022-06-10	1.230	1.250	1.220	1.250	1.250	3,400
2022-06-09	1.280	1.280	1.240	1.240	1.240	5,000
2022-06-08	1.270	1.300	1.270	1.300	1.300	2,000
2022-06-07	1.270	1.300	1.260	1.260	1.260	6,300
2022-06-06	1.330	1.330	1.290	1.290	1.290	900
2022-06-03	1.290	1.380	1.290	1.380	1.380	33,800
2022-06-02	1.280	1.300	1.270	1.300	1.300	27,900
2022-06-01	1.270	1.270	1.240	1.270	1.270	5,200
2022-05-31	1.250	1.250	1.220	1.220	1.220	2,800
2022-05-30	1.250	1.250	1.210	1.250	1.250	11,100
2022-05-27	1.200	1.220	1.190	1.220	1.220	1,600
2022-05-26	1.190	1.200	1.190	1.200	1.200	4,300
2022-05-25	1.230	1.230	1.230	1.230	1.230	1,000
2022-05-24	1.210	1.220	1.180	1.220	1.220	2,400
2022-05-20	1.210	1.220	1.210	1.220	1.220	2,600
2022-05-19	1.200	1.210	1.180	1.210	1.210	6,300
2022-05-18	1.130	1.170	1.130	1.170	1.170	11,300
2022-05-17	1.130	1.140	1.120	1.140	1.140	5,500
2022-05-16	1.100	1.110	1.090	1.110	1.110	2,300
2022-05-13	1.110	1.150	1.100	1.140	1.140	17,500
2022-05-12	1.180	1.180	1.110	1.110	1.110	24,800
2022-05-11	1.180	1.180	1.150	1.160	1.160	3,300
2022-05-10	1.180	1.180	1.120	1.130	1.130	8,500
2022-05-09	1.230	1.230	1.150	1.150	1.150	31,800
2022-05-06	1.260	1.270	1.250	1.250	1.250	4,200
2022-05-05	1.270	1.270	1.270	1.270	1.270	500
2022-05-04	1.300	1.300	1.290	1.290	1.290	2,800
2022-05-03	1.300	1.300	1.290	1.290	1.290	1,800
2022-05-02	1.350	1.350	1.290	1.340	1.340	28,600
2022-04-29	1.320	1.400	1.320	1.370	1.370	31,600
2022-04-28	1.270	1.310	1.270	1.310	1.310	12,200
2022-04-27	1.300	1.310	1.280	1.300	1.300	13,000
2022-04-26	1.350	1.370	1.290	1.290	1.290	24,000
2022-04-25	1.400	1.400	1.350	1.380	1.380	38,000
2022-04-22	1.410	1.420	1.370	1.410	1.410	17,000
2022-04-21	1.460	1.460	1.410	1.410	1.410	10,500
2022-04-20	1.510	1.510	1.450	1.450	1.450	34,100
2022-04-19	1.480	1.510	1.450	1.510	1.510	7,400
2022-04-18	1.530	1.540	1.440	1.470	1.470	29,400
2022-04-14	1.510	1.520	1.510	1.510	1.510	9,600
2022-04-13	1.560	1.580	1.530	1.530	1.530	10,200
2022-04-12	1.560	1.560	1.550	1.560	1.560	3,600
2022-04-11	1.550	1.550	1.500	1.520	1.520	2,100
2022-04-08	1.520	1.600	1.500	1.550	1.550	15,300
2022-04-07	1.540	1.540	1.510	1.520	1.520	4,800
2022-04-06	1.620	1.620	1.480	1.520	1.520	10,900

← NewerPage 19 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.