Trilogy Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.400	1.650	1.400	1.590	1.590	56,600
2022-04-04	1.350	1.410	1.350	1.370	1.370	40,400
2022-04-01	1.320	1.350	1.310	1.350	1.350	10,800
2022-03-31	1.350	1.360	1.280	1.290	1.290	31,100
2022-03-30	1.360	1.360	1.350	1.350	1.350	3,900
2022-03-29	1.350	1.350	1.320	1.350	1.350	5,700
2022-03-28	1.370	1.400	1.300	1.350	1.350	62,500
2022-03-25	1.400	1.400	1.370	1.370	1.370	6,300
2022-03-24	1.390	1.400	1.380	1.380	1.380	24,700
2022-03-23	1.360	1.390	1.360	1.390	1.390	8,100
2022-03-22	1.370	1.370	1.350	1.360	1.360	8,800
2022-03-21	1.370	1.400	1.340	1.370	1.370	18,000
2022-03-18	1.360	1.380	1.270	1.380	1.380	31,600
2022-03-17	1.320	1.360	1.320	1.350	1.350	9,300
2022-03-16	1.270	1.320	1.260	1.320	1.320	3,200
2022-03-15	1.270	1.270	1.240	1.250	1.250	38,900
2022-03-14	1.330	1.330	1.280	1.290	1.290	23,800
2022-03-11	1.410	1.410	1.310	1.330	1.330	23,800
2022-03-10	1.430	1.430	1.290	1.410	1.410	31,500
2022-03-09	1.370	1.420	1.360	1.400	1.400	26,800
2022-03-08	1.280	1.390	1.280	1.370	1.370	75,500
2022-03-07	1.300	1.310	1.220	1.270	1.270	161,500
2022-03-04	1.290	1.310	1.240	1.260	1.260	49,600
2022-03-03	1.320	1.320	1.260	1.290	1.290	78,500
2022-03-02	1.210	1.320	1.200	1.290	1.290	104,500
2022-03-01	1.220	1.240	1.200	1.220	1.220	62,700
2022-02-28	1.240	1.250	1.200	1.230	1.230	56,100
2022-02-25	1.190	1.240	1.180	1.240	1.240	32,000
2022-02-24	1.270	1.270	1.130	1.170	1.170	170,000
2022-02-23	1.760	1.760	1.130	1.250	1.250	486,800
2022-02-22	1.910	1.910	1.850	1.850	1.850	25,800
2022-02-18	1.930	1.940	1.920	1.930	1.930	6,200
2022-02-17	1.950	1.950	1.900	1.940	1.940	20,200
2022-02-16	1.950	1.970	1.920	1.960	1.960	11,100
2022-02-15	1.960	1.960	1.890	1.960	1.960	14,200
2022-02-14	1.930	1.940	1.890	1.930	1.930	9,100
2022-02-11	1.930	1.950	1.900	1.900	1.900	6,400
2022-02-10	1.890	1.990	1.890	1.910	1.910	20,000
2022-02-09	1.900	1.940	1.880	1.920	1.920	27,300
2022-02-08	1.910	1.950	1.850	1.850	1.850	23,100
2022-02-07	1.880	1.910	1.880	1.910	1.910	14,000
2022-02-04	1.900	1.930	1.870	1.870	1.870	27,100
2022-02-03	1.880	1.920	1.880	1.900	1.900	12,000
2022-02-02	1.920	1.930	1.850	1.850	1.850	17,500
2022-02-01	1.980	1.990	1.920	1.920	1.920	6,500
2022-01-31	1.860	1.980	1.840	1.980	1.980	8,900
2022-01-28	1.910	1.910	1.810	1.810	1.810	23,000
2022-01-27	2.010	2.010	1.900	1.910	1.910	21,700
2022-01-26	1.990	2.050	1.910	2.020	2.020	33,900
2022-01-25	1.820	1.970	1.820	1.900	1.900	11,400
2022-01-24	1.920	1.930	1.800	1.930	1.930	36,400
2022-01-21	2.030	2.030	1.910	1.920	1.920	31,100
2022-01-20	2.110	2.120	1.980	2.040	2.040	33,000
2022-01-19	1.980	2.090	1.910	2.090	2.090	49,700
2022-01-18	2.010	2.010	1.950	1.960	1.960	14,500
2022-01-17	2.000	2.020	2.000	2.010	2.010	6,300
2022-01-14	2.030	2.030	1.960	1.990	1.990	30,800
2022-01-13	2.040	2.120	1.990	2.040	2.040	42,700
2022-01-12	2.030	2.070	2.000	2.000	2.000	28,600
2022-01-11	1.990	2.060	1.950	2.050	2.050	29,900

← NewerPage 20 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.