Trilogy Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.500 | 4.620 | 4.420 | 4.480 | 4.480 | 181,900 |
| 2026-07-21 | 4.260 | 4.500 | 4.260 | 4.500 | 4.500 | 151,700 |
| 2026-07-20 | 4.180 | 4.260 | 4.100 | 4.190 | 4.190 | 79,900 |
| 2026-07-17 | 4.050 | 4.180 | 3.930 | 4.160 | 4.160 | 235,700 |
| 2026-07-16 | 4.310 | 4.310 | 4.070 | 4.160 | 4.160 | 260,900 |
| 2026-07-15 | 4.520 | 4.590 | 4.290 | 4.400 | 4.400 | 193,900 |
| 2026-07-14 | 4.390 | 4.630 | 4.390 | 4.500 | 4.500 | 233,800 |
| 2026-07-13 | 4.490 | 4.790 | 4.360 | 4.450 | 4.450 | 511,600 |
| 2026-07-10 | 4.570 | 4.600 | 4.450 | 4.570 | 4.570 | 145,100 |
| 2026-07-09 | 4.450 | 4.630 | 4.430 | 4.600 | 4.600 | 210,800 |
| 2026-07-08 | 4.460 | 4.570 | 4.310 | 4.430 | 4.430 | 216,700 |
| 2026-07-07 | 4.740 | 4.740 | 4.490 | 4.590 | 4.590 | 181,900 |
| 2026-07-06 | 4.930 | 4.950 | 4.740 | 4.770 | 4.770 | 715,500 |
| 2026-07-03 | 4.840 | 4.940 | 4.840 | 4.910 | 4.910 | 64,400 |
| 2026-07-02 | 4.940 | 5.170 | 4.740 | 4.840 | 4.840 | 236,300 |
| 2026-06-30 | 5.040 | 5.090 | 4.930 | 4.960 | 4.960 | 144,600 |
| 2026-06-29 | 4.810 | 5.100 | 4.690 | 4.980 | 4.980 | 352,000 |
| 2026-06-26 | 4.670 | 4.820 | 4.650 | 4.780 | 4.780 | 132,100 |
| 2026-06-25 | 4.830 | 4.850 | 4.610 | 4.720 | 4.720 | 255,800 |
| 2026-06-24 | 5.000 | 5.080 | 4.660 | 4.740 | 4.740 | 246,600 |
| 2026-06-23 | 5.080 | 5.200 | 4.970 | 5.090 | 5.090 | 245,400 |
| 2026-06-22 | 5.340 | 5.420 | 5.210 | 5.250 | 5.250 | 146,300 |
| 2026-06-19 | 5.220 | 5.260 | 5.200 | 5.220 | 5.220 | 83,400 |
| 2026-06-18 | 5.430 | 5.490 | 5.220 | 5.350 | 5.350 | 221,200 |
| 2026-06-17 | 5.490 | 5.610 | 5.320 | 5.340 | 5.340 | 258,200 |
| 2026-06-16 | 5.670 | 5.760 | 5.450 | 5.480 | 5.480 | 203,200 |
| 2026-06-15 | 5.710 | 5.870 | 5.680 | 5.700 | 5.700 | 249,200 |
| 2026-06-12 | 5.420 | 5.540 | 5.380 | 5.510 | 5.510 | 229,700 |
| 2026-06-11 | 5.010 | 5.370 | 5.010 | 5.350 | 5.350 | 389,600 |
| 2026-06-10 | 5.100 | 5.220 | 4.970 | 4.990 | 4.990 | 293,900 |
| 2026-06-09 | 5.580 | 5.650 | 5.040 | 5.230 | 5.230 | 429,200 |
| 2026-06-08 | 5.430 | 5.650 | 5.370 | 5.490 | 5.490 | 253,600 |
| 2026-06-05 | 6.050 | 6.050 | 5.330 | 5.380 | 5.380 | 489,600 |
| 2026-06-04 | 6.090 | 6.260 | 6.070 | 6.180 | 6.180 | 353,000 |
| 2026-06-03 | 6.520 | 6.520 | 6.140 | 6.160 | 6.160 | 404,600 |
| 2026-06-02 | 6.730 | 7.010 | 6.550 | 6.610 | 6.610 | 536,600 |
| 2026-06-01 | 6.310 | 6.780 | 6.200 | 6.600 | 6.600 | 607,100 |
| 2026-05-29 | 6.200 | 6.400 | 6.100 | 6.400 | 6.400 | 343,600 |
| 2026-05-28 | 6.010 | 6.280 | 5.890 | 6.190 | 6.190 | 372,900 |
| 2026-05-27 | 5.820 | 6.140 | 5.700 | 6.060 | 6.060 | 315,700 |
| 2026-05-26 | 5.730 | 5.970 | 5.680 | 5.890 | 5.890 | 241,500 |
| 2026-05-25 | 5.710 | 5.860 | 5.710 | 5.830 | 5.830 | 83,400 |
| 2026-05-22 | 5.550 | 5.790 | 5.430 | 5.620 | 5.620 | 385,400 |
| 2026-05-21 | 5.260 | 5.620 | 5.250 | 5.520 | 5.520 | 209,300 |
| 2026-05-20 | 5.300 | 5.360 | 5.190 | 5.310 | 5.310 | 283,000 |
| 2026-05-19 | 5.360 | 5.360 | 5.140 | 5.190 | 5.190 | 360,000 |
| 2026-05-15 | 5.840 | 5.880 | 5.560 | 5.690 | 5.690 | 550,600 |
| 2026-05-14 | 6.390 | 6.390 | 5.900 | 6.110 | 6.110 | 420,900 |
| 2026-05-13 | 6.450 | 6.540 | 6.250 | 6.390 | 6.390 | 322,100 |
| 2026-05-12 | 6.470 | 6.530 | 6.130 | 6.460 | 6.460 | 424,200 |
| 2026-05-11 | 6.140 | 6.700 | 6.050 | 6.520 | 6.520 | 496,500 |
| 2026-05-08 | 6.080 | 6.330 | 6.060 | 6.160 | 6.160 | 347,900 |
| 2026-05-07 | 6.380 | 6.440 | 6.050 | 6.080 | 6.080 | 286,300 |
| 2026-05-06 | 5.860 | 6.350 | 5.780 | 6.340 | 6.340 | 420,800 |
| 2026-05-05 | 5.910 | 6.000 | 5.710 | 5.740 | 5.740 | 280,200 |
| 2026-05-04 | 6.000 | 6.240 | 5.860 | 5.880 | 5.880 | 460,600 |
| 2026-05-01 | 5.940 | 6.070 | 5.820 | 6.050 | 6.050 | 287,800 |
| 2026-04-30 | 5.530 | 6.030 | 5.530 | 5.980 | 5.980 | 388,100 |
| 2026-04-29 | 5.650 | 5.670 | 5.430 | 5.450 | 5.450 | 254,500 |
| 2026-04-28 | 5.770 | 5.780 | 5.520 | 5.640 | 5.640 | 305,600 |
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.