Trilogy Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 7.700 | 7.870 | 6.820 | 6.850 | 6.850 | 611,100 |
| 2026-01-29 | 9.100 | 9.180 | 8.010 | 8.140 | 8.140 | 1,001,700 |
| 2026-01-28 | 9.530 | 9.830 | 9.210 | 9.350 | 9.350 | 751,500 |
| 2026-01-27 | 8.980 | 9.460 | 8.010 | 9.380 | 9.380 | 1,038,400 |
| 2026-01-26 | 9.900 | 9.900 | 8.800 | 8.920 | 8.920 | 1,020,400 |
| 2026-01-23 | 8.070 | 8.680 | 7.890 | 8.510 | 8.510 | 620,300 |
| 2026-01-22 | 7.610 | 8.270 | 7.610 | 8.000 | 8.000 | 783,700 |
| 2026-01-21 | 7.960 | 8.130 | 7.420 | 7.560 | 7.560 | 573,400 |
| 2026-01-20 | 7.650 | 8.120 | 7.650 | 7.890 | 7.890 | 744,400 |
| 2026-01-19 | 7.610 | 7.630 | 7.440 | 7.490 | 7.490 | 236,200 |
| 2026-01-16 | 7.810 | 7.870 | 7.400 | 7.710 | 7.710 | 627,100 |
| 2026-01-15 | 8.000 | 8.060 | 7.570 | 7.890 | 7.890 | 534,500 |
| 2026-01-14 | 7.330 | 7.920 | 7.150 | 7.850 | 7.850 | 1,023,900 |
| 2026-01-13 | 7.510 | 7.610 | 7.110 | 7.250 | 7.250 | 641,100 |
| 2026-01-12 | 7.510 | 7.760 | 7.250 | 7.370 | 7.370 | 791,400 |
| 2026-01-09 | 7.150 | 7.280 | 6.960 | 7.200 | 7.200 | 577,700 |
| 2026-01-08 | 6.950 | 7.090 | 6.780 | 7.080 | 7.080 | 353,300 |
| 2026-01-07 | 7.030 | 7.460 | 6.960 | 7.090 | 7.090 | 874,000 |
| 2026-01-06 | 6.790 | 7.030 | 6.540 | 7.010 | 7.010 | 807,200 |
| 2026-01-05 | 6.460 | 6.820 | 6.390 | 6.630 | 6.630 | 538,000 |
| 2026-01-02 | 6.000 | 6.310 | 6.000 | 6.270 | 6.270 | 507,500 |
| 2025-12-31 | 5.870 | 6.070 | 5.850 | 5.940 | 5.940 | 490,300 |
| 2025-12-30 | 6.120 | 6.160 | 5.870 | 5.910 | 5.910 | 607,700 |
| 2025-12-29 | 6.340 | 6.410 | 6.030 | 6.080 | 6.080 | 526,400 |
| 2025-12-24 | 6.610 | 6.770 | 6.490 | 6.730 | 6.730 | 359,900 |
| 2025-12-23 | 6.510 | 6.760 | 6.430 | 6.650 | 6.650 | 388,400 |
| 2025-12-22 | 6.480 | 6.760 | 6.410 | 6.580 | 6.580 | 448,700 |
| 2025-12-19 | 6.120 | 6.560 | 6.120 | 6.520 | 6.520 | 742,900 |
| 2025-12-18 | 6.140 | 6.490 | 6.040 | 6.170 | 6.170 | 556,500 |
| 2025-12-17 | 6.170 | 6.580 | 5.910 | 5.980 | 5.980 | 663,100 |
| 2025-12-16 | 6.020 | 6.270 | 6.000 | 6.100 | 6.100 | 340,800 |
| 2025-12-15 | 6.500 | 6.650 | 6.010 | 6.140 | 6.140 | 396,700 |
| 2025-12-12 | 6.650 | 6.690 | 6.320 | 6.470 | 6.470 | 407,100 |
| 2025-12-11 | 6.130 | 6.660 | 6.050 | 6.620 | 6.620 | 393,300 |
| 2025-12-10 | 6.210 | 6.310 | 6.010 | 6.180 | 6.180 | 412,800 |
| 2025-12-09 | 6.130 | 6.470 | 5.950 | 6.240 | 6.240 | 350,600 |
| 2025-12-08 | 6.440 | 6.440 | 6.000 | 6.240 | 6.240 | 382,200 |
| 2025-12-05 | 6.810 | 6.940 | 6.400 | 6.420 | 6.420 | 385,200 |
| 2025-12-04 | 6.250 | 6.650 | 6.170 | 6.590 | 6.590 | 516,600 |
| 2025-12-03 | 6.360 | 6.360 | 6.040 | 6.350 | 6.350 | 659,800 |
| 2025-12-02 | 6.260 | 6.450 | 5.900 | 6.370 | 6.370 | 524,700 |
| 2025-12-01 | 5.930 | 6.260 | 5.780 | 6.220 | 6.220 | 373,200 |
| 2025-11-28 | 5.710 | 6.020 | 5.640 | 5.950 | 5.950 | 489,100 |
| 2025-11-27 | 5.690 | 5.690 | 5.590 | 5.670 | 5.670 | 58,500 |
| 2025-11-26 | 5.670 | 5.670 | 5.500 | 5.660 | 5.660 | 410,300 |
| 2025-11-25 | 5.600 | 5.670 | 5.410 | 5.590 | 5.590 | 358,700 |
| 2025-11-24 | 6.140 | 6.140 | 5.410 | 5.640 | 5.640 | 738,200 |
| 2025-11-21 | 5.600 | 6.350 | 5.470 | 6.010 | 6.010 | 775,400 |
| 2025-11-20 | 6.130 | 6.180 | 5.610 | 5.720 | 5.720 | 471,600 |
| 2025-11-19 | 5.740 | 6.180 | 5.690 | 6.020 | 6.020 | 664,600 |
| 2025-11-18 | 5.560 | 5.780 | 5.470 | 5.630 | 5.630 | 281,600 |
| 2025-11-17 | 4.880 | 5.690 | 4.880 | 5.580 | 5.580 | 512,100 |
| 2025-11-14 | 4.990 | 5.350 | 4.910 | 4.930 | 4.930 | 275,600 |
| 2025-11-13 | 5.600 | 5.770 | 5.300 | 5.320 | 5.320 | 302,500 |
| 2025-11-12 | 5.460 | 5.810 | 5.360 | 5.580 | 5.580 | 308,900 |
| 2025-11-11 | 5.490 | 5.500 | 5.190 | 5.500 | 5.500 | 297,100 |
| 2025-11-10 | 5.830 | 5.830 | 5.370 | 5.550 | 5.550 | 235,600 |
| 2025-11-07 | 5.480 | 5.760 | 5.310 | 5.640 | 5.640 | 431,700 |
| 2025-11-06 | 5.770 | 5.770 | 5.500 | 5.660 | 5.660 | 237,400 |
| 2025-11-05 | 5.640 | 5.920 | 5.480 | 5.640 | 5.640 | 516,500 |
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.