Trilogy Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2.000	2.000	1.900	1.940	1.940	18,700
2022-01-07	1.950	2.030	1.890	2.030	2.030	11,800
2022-01-06	1.970	1.970	1.930	1.930	1.930	23,600
2022-01-05	2.020	2.070	1.970	1.980	1.980	29,100
2022-01-04	2.120	2.120	2.030	2.030	2.030	13,400
2021-12-31	2.020	2.120	1.820	2.120	2.120	146,000
2021-12-30	2.120	2.120	2.050	2.050	2.050	15,300
2021-12-29	2.130	2.180	2.020	2.130	2.130	45,500
2021-12-24	2.110	2.170	2.100	2.170	2.170	8,000
2021-12-23	2.030	2.150	1.960	2.150	2.150	41,300
2021-12-22	2.060	2.060	1.950	2.040	2.040	18,900
2021-12-21	2.010	2.030	1.920	2.030	2.030	24,700
2021-12-20	1.980	2.010	1.900	1.980	1.980	20,200
2021-12-17	2.050	2.050	1.920	2.010	2.010	74,200
2021-12-16	1.990	2.050	1.950	2.050	2.050	40,200
2021-12-15	2.040	2.060	1.840	1.930	1.930	46,400
2021-12-14	2.110	2.130	2.010	2.070	2.070	18,000
2021-12-13	2.110	2.120	2.070	2.080	2.080	18,900
2021-12-10	2.230	2.230	2.130	2.130	2.130	2,100
2021-12-09	2.210	2.210	2.140	2.150	2.150	15,600
2021-12-08	2.250	2.250	2.210	2.210	2.210	8,200
2021-12-07	2.070	2.220	2.070	2.220	2.220	8,500
2021-12-06	1.990	2.070	1.990	2.070	2.070	14,400
2021-12-03	2.070	2.070	2.030	2.060	2.060	2,500
2021-12-02	2.060	2.090	2.060	2.070	2.070	1,900
2021-12-01	2.220	2.260	1.970	1.990	1.990	51,200
2021-11-30	2.250	2.290	2.170	2.170	2.170	20,500
2021-11-29	2.240	2.280	2.200	2.200	2.200	6,100
2021-11-26	2.310	2.340	2.200	2.340	2.340	30,300
2021-11-25	2.200	2.380	2.200	2.380	2.380	9,300
2021-11-24	2.340	2.360	2.300	2.300	2.300	4,900
2021-11-23	2.360	2.360	2.310	2.340	2.340	13,700
2021-11-22	2.210	2.300	2.210	2.290	2.290	23,900
2021-11-19	2.310	2.320	2.250	2.250	2.250	9,500
2021-11-18	2.400	2.410	2.300	2.330	2.330	33,400
2021-11-17	2.330	2.400	2.330	2.370	2.370	97,200
2021-11-16	2.390	2.400	2.320	2.330	2.330	13,600
2021-11-15	2.420	2.420	2.340	2.370	2.370	18,800
2021-11-12	2.460	2.460	2.420	2.440	2.440	7,800
2021-11-11	2.400	2.480	2.400	2.410	2.410	18,700
2021-11-10	2.440	2.440	2.380	2.380	2.380	7,900
2021-11-09	2.360	2.440	2.350	2.360	2.360	25,400
2021-11-08	2.340	2.420	2.340	2.380	2.380	13,300
2021-11-05	2.380	2.430	2.380	2.380	2.380	10,600
2021-11-04	2.430	2.480	2.410	2.430	2.430	7,700
2021-11-03	2.360	2.480	2.330	2.470	2.470	23,300
2021-11-02	2.500	2.520	2.320	2.320	2.320	72,300
2021-11-01	2.680	2.680	2.550	2.550	2.550	12,400
2021-10-29	2.690	2.740	2.630	2.740	2.740	6,200
2021-10-28	2.650	2.690	2.630	2.690	2.690	10,000
2021-10-27	2.730	2.730	2.610	2.630	2.630	3,000
2021-10-26	2.710	2.720	2.670	2.680	2.680	5,700
2021-10-25	2.790	2.790	2.660	2.690	2.690	27,800
2021-10-22	2.680	2.750	2.680	2.740	2.740	8,700
2021-10-21	2.740	2.740	2.650	2.670	2.670	10,100

← NewerPage 21 of 21 · 1,255 trading days

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.