Trilogy Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 5.630 | 5.870 | 5.600 | 5.870 | 5.870 | 387,300 |
| 2026-04-24 | 5.760 | 5.770 | 5.590 | 5.620 | 5.620 | 253,000 |
| 2026-04-23 | 6.220 | 6.260 | 5.650 | 5.730 | 5.730 | 442,000 |
| 2026-04-22 | 6.110 | 6.440 | 6.100 | 6.280 | 6.280 | 381,900 |
| 2026-04-21 | 6.230 | 6.300 | 5.970 | 5.990 | 5.990 | 381,100 |
| 2026-04-20 | 6.070 | 6.230 | 5.900 | 6.200 | 6.200 | 391,600 |
| 2026-04-17 | 6.260 | 6.330 | 6.080 | 6.130 | 6.130 | 503,300 |
| 2026-04-16 | 5.970 | 6.110 | 5.920 | 6.070 | 6.070 | 308,800 |
| 2026-04-15 | 5.770 | 6.010 | 5.730 | 5.910 | 5.910 | 352,600 |
| 2026-04-14 | 5.700 | 5.840 | 5.640 | 5.720 | 5.720 | 304,100 |
| 2026-04-13 | 5.300 | 5.690 | 5.280 | 5.620 | 5.620 | 307,400 |
| 2026-04-10 | 5.700 | 5.890 | 5.350 | 5.380 | 5.380 | 342,200 |
| 2026-04-09 | 5.600 | 5.970 | 5.600 | 5.670 | 5.670 | 281,600 |
| 2026-04-08 | 5.580 | 5.770 | 5.450 | 5.690 | 5.690 | 427,500 |
| 2026-04-07 | 5.300 | 5.300 | 5.080 | 5.270 | 5.270 | 176,400 |
| 2026-04-06 | 5.300 | 5.380 | 5.100 | 5.340 | 5.340 | 249,000 |
| 2026-04-02 | 4.990 | 5.300 | 4.930 | 5.270 | 5.270 | 234,000 |
| 2026-04-01 | 5.080 | 5.490 | 5.080 | 5.230 | 5.230 | 584,600 |
| 2026-03-31 | 4.630 | 5.010 | 4.630 | 5.010 | 5.010 | 421,800 |
| 2026-03-30 | 4.740 | 4.840 | 4.460 | 4.550 | 4.550 | 299,100 |
| 2026-03-27 | 4.580 | 4.770 | 4.570 | 4.660 | 4.660 | 217,600 |
| 2026-03-26 | 4.630 | 4.770 | 4.590 | 4.620 | 4.620 | 165,500 |
| 2026-03-25 | 4.760 | 4.900 | 4.740 | 4.800 | 4.800 | 353,300 |
| 2026-03-24 | 4.650 | 4.690 | 4.560 | 4.630 | 4.630 | 337,300 |
| 2026-03-23 | 4.490 | 4.780 | 4.420 | 4.730 | 4.730 | 446,300 |
| 2026-03-20 | 4.700 | 4.730 | 4.360 | 4.470 | 4.470 | 934,700 |
| 2026-03-19 | 4.700 | 4.810 | 4.400 | 4.780 | 4.780 | 588,300 |
| 2026-03-18 | 5.140 | 5.140 | 4.880 | 4.880 | 4.880 | 480,400 |
| 2026-03-17 | 5.360 | 5.400 | 5.170 | 5.210 | 5.210 | 237,000 |
| 2026-03-16 | 5.360 | 5.470 | 5.230 | 5.370 | 5.370 | 272,000 |
| 2026-03-13 | 5.540 | 5.640 | 5.290 | 5.320 | 5.320 | 342,600 |
| 2026-03-12 | 5.560 | 5.830 | 5.370 | 5.590 | 5.590 | 767,500 |
| 2026-03-11 | 5.530 | 5.630 | 5.390 | 5.620 | 5.620 | 323,200 |
| 2026-03-10 | 5.510 | 5.800 | 5.490 | 5.540 | 5.540 | 433,300 |
| 2026-03-09 | 5.220 | 5.470 | 5.150 | 5.450 | 5.450 | 477,100 |
| 2026-03-06 | 5.220 | 5.500 | 5.180 | 5.430 | 5.430 | 398,100 |
| 2026-03-05 | 5.500 | 5.500 | 5.210 | 5.370 | 5.370 | 572,000 |
| 2026-03-04 | 5.630 | 5.670 | 5.470 | 5.550 | 5.550 | 399,700 |
| 2026-03-03 | 5.850 | 5.900 | 5.300 | 5.530 | 5.530 | 1,014,000 |
| 2026-03-02 | 5.820 | 6.230 | 5.740 | 6.230 | 6.230 | 954,200 |
| 2026-02-27 | 6.030 | 6.070 | 5.810 | 5.980 | 5.980 | 422,900 |
| 2026-02-26 | 5.990 | 6.120 | 5.820 | 6.120 | 6.120 | 503,500 |
| 2026-02-25 | 6.100 | 6.220 | 5.950 | 5.980 | 5.980 | 767,600 |
| 2026-02-24 | 5.390 | 6.000 | 5.330 | 6.000 | 6.000 | 456,700 |
| 2026-02-23 | 5.200 | 5.540 | 5.020 | 5.470 | 5.470 | 901,700 |
| 2026-02-20 | 5.120 | 5.340 | 4.860 | 5.310 | 5.310 | 1,142,600 |
| 2026-02-19 | 5.020 | 5.020 | 4.700 | 4.990 | 4.990 | 674,600 |
| 2026-02-18 | 5.160 | 5.280 | 5.010 | 5.150 | 5.150 | 871,100 |
| 2026-02-17 | 5.520 | 5.520 | 4.870 | 5.030 | 5.030 | 965,300 |
| 2026-02-13 | 5.730 | 6.060 | 5.690 | 5.700 | 5.700 | 495,900 |
| 2026-02-12 | 6.190 | 6.220 | 5.740 | 5.810 | 5.810 | 421,200 |
| 2026-02-11 | 6.260 | 6.480 | 5.980 | 6.190 | 6.190 | 440,700 |
| 2026-02-10 | 6.390 | 6.390 | 6.140 | 6.170 | 6.170 | 281,100 |
| 2026-02-09 | 6.350 | 6.480 | 6.100 | 6.390 | 6.390 | 330,500 |
| 2026-02-06 | 6.460 | 6.490 | 6.170 | 6.370 | 6.370 | 710,100 |
| 2026-02-05 | 6.720 | 6.850 | 6.120 | 6.190 | 6.190 | 649,800 |
| 2026-02-04 | 8.000 | 8.000 | 6.760 | 7.040 | 7.040 | 607,100 |
| 2026-02-03 | 7.110 | 7.830 | 6.950 | 7.800 | 7.800 | 918,800 |
| 2026-02-02 | 7.020 | 7.350 | 6.750 | 6.790 | 6.790 | 520,000 |
| 2026-01-30 | 7.700 | 7.870 | 6.820 | 6.850 | 6.850 | 611,100 |
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.