Trilogy Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	5.480	5.910	5.390	5.690	5.690	290,000
2025-11-03	5.930	6.130	5.690	5.760	5.760	416,800
2025-10-31	6.640	6.670	6.110	6.230	6.230	415,100
2025-10-30	6.870	6.950	6.440	6.630	6.630	328,700
2025-10-29	6.780	6.790	6.380	6.710	6.710	346,900
2025-10-28	6.950	7.100	6.610	6.900	6.900	676,500
2025-10-27	7.630	7.630	6.760	6.950	6.950	601,500
2025-10-24	7.700	8.750	7.650	8.380	8.380	703,800
2025-10-23	7.290	7.750	7.070	7.340	7.340	201,200
2025-10-22	7.210	7.700	6.600	7.140	7.140	399,700
2025-10-21	8.280	8.430	7.800	7.880	7.880	447,200
2025-10-20	9.610	9.610	8.420	8.680	8.680	334,100
2025-10-17	9.310	10.210	8.950	9.050	9.050	851,000
2025-10-16	12.460	12.640	9.840	9.950	9.950	1,305,800
2025-10-15	14.080	14.080	11.000	11.870	11.870	1,992,600
2025-10-14	10.970	15.210	9.900	14.700	14.700	3,384,200
2025-10-10	9.540	10.000	8.290	8.420	8.420	1,207,900
2025-10-09	9.270	9.520	9.070	9.290	9.290	1,027,500
2025-10-08	10.040	10.100	8.780	8.800	8.800	1,201,100
2025-10-07	10.290	11.020	8.150	9.050	9.050	1,816,100
2025-10-06	2.910	3.070	2.910	2.930	2.930	16,500
2025-10-03	2.950	3.000	2.840	2.890	2.890	39,700
2025-10-02	3.260	3.260	2.800	2.920	2.920	51,700
2025-10-01	2.960	3.430	2.960	3.290	3.290	79,500
2025-09-30	2.900	2.980	2.830	2.960	2.960	52,700
2025-09-29	2.860	2.980	2.860	2.870	2.870	15,400
2025-09-26	2.990	3.000	2.850	2.850	2.850	11,800
2025-09-25	2.940	3.000	2.920	3.000	3.000	61,700
2025-09-24	2.920	2.980	2.860	2.930	2.930	16,100
2025-09-23	2.940	2.990	2.820	2.890	2.890	12,100
2025-09-22	2.780	2.990	2.780	2.910	2.910	34,300
2025-09-19	2.890	2.890	2.750	2.840	2.840	15,200
2025-09-18	2.950	2.950	2.830	2.860	2.860	3,300
2025-09-17	2.900	2.960	2.880	2.910	2.910	6,200
2025-09-16	2.910	2.940	2.810	2.900	2.900	16,100
2025-09-15	2.900	3.020	2.860	2.940	2.940	24,400
2025-09-12	2.900	2.930	2.790	2.930	2.930	18,000
2025-09-11	2.780	2.980	2.780	2.910	2.910	57,100
2025-09-10	2.600	2.790	2.560	2.740	2.740	27,000
2025-09-09	2.710	2.710	2.490	2.660	2.660	12,100
2025-09-08	2.580	2.730	2.470	2.700	2.700	31,800
2025-09-05	2.470	2.590	2.470	2.550	2.550	15,800
2025-09-04	2.350	2.690	2.350	2.450	2.450	52,000
2025-09-03	2.250	2.250	2.160	2.230	2.230	11,400
2025-09-02	2.340	2.350	2.240	2.240	2.240	5,300
2025-08-29	2.330	2.330	2.290	2.320	2.320	23,300
2025-08-28	2.310	2.400	2.310	2.310	2.310	9,900
2025-08-27	2.250	2.310	2.220	2.300	2.300	12,000
2025-08-26	2.190	2.290	2.190	2.250	2.250	9,600
2025-08-25	2.220	2.220	2.200	2.200	2.200	400
2025-08-22	2.320	2.330	2.210	2.210	2.210	11,900
2025-08-21	2.210	2.350	2.210	2.280	2.280	20,200
2025-08-20	2.270	2.330	2.200	2.330	2.330	10,400
2025-08-19	2.250	2.270	2.170	2.250	2.250	27,400
2025-08-18	2.380	2.380	2.100	2.240	2.240	20,200
2025-08-15	2.120	2.370	2.110	2.370	2.370	12,500
2025-08-14	2.180	2.220	2.120	2.190	2.190	3,200
2025-08-13	2.250	2.250	2.150	2.180	2.180	10,600
2025-08-12	2.110	2.220	2.110	2.200	2.200	14,000
2025-08-11	2.070	2.200	2.070	2.090	2.090	8,700

← NewerPage 5 of 21 · 1,259 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.