Trilogy Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.010	2.090	1.990	1.990	1.990	7,200
2025-08-07	2.160	2.160	1.960	2.050	2.050	26,800
2025-08-06	2.210	2.210	2.130	2.160	2.160	8,300
2025-08-05	2.180	2.180	2.090	2.150	2.150	13,400
2025-08-01	2.120	2.220	2.090	2.140	2.140	18,900
2025-07-31	2.250	2.290	2.190	2.190	2.190	21,500
2025-07-30	2.450	2.480	2.240	2.260	2.260	27,600
2025-07-29	2.500	2.500	2.320	2.460	2.460	32,000
2025-07-28	2.620	2.640	2.510	2.550	2.550	9,500
2025-07-25	2.610	2.670	2.590	2.670	2.670	3,800
2025-07-24	2.740	2.740	2.560	2.620	2.620	19,700
2025-07-23	2.720	2.800	2.660	2.760	2.760	24,200
2025-07-22	2.610	2.700	2.470	2.700	2.700	24,400
2025-07-21	2.580	2.650	2.540	2.540	2.540	8,100
2025-07-18	2.620	2.690	2.570	2.600	2.600	30,100
2025-07-17	2.960	2.960	2.570	2.590	2.590	122,900
2025-07-16	2.590	2.660	2.530	2.650	2.650	77,600
2025-07-15	2.500	2.590	2.420	2.570	2.570	141,200
2025-07-14	2.330	2.770	2.330	2.530	2.530	143,600
2025-07-11	2.310	2.380	2.280	2.330	2.330	33,700
2025-07-10	2.130	2.360	2.070	2.260	2.260	61,700
2025-07-09	2.140	2.140	2.050	2.080	2.080	20,900
2025-07-08	1.830	2.180	1.830	2.140	2.140	27,100
2025-07-07	1.760	1.820	1.760	1.800	1.800	13,200
2025-07-04	1.810	1.850	1.810	1.830	1.830	2,400
2025-07-03	1.870	1.870	1.790	1.830	1.830	2,900
2025-07-02	1.880	1.880	1.810	1.860	1.860	14,000
2025-06-30	1.950	1.950	1.850	1.850	1.850	9,700
2025-06-27	2.020	2.020	1.950	1.950	1.950	4,400
2025-06-26	1.950	2.080	1.950	1.980	1.980	11,600
2025-06-25	1.920	1.930	1.890	1.920	1.920	2,100
2025-06-24	1.960	1.960	1.880	1.920	1.920	1,400
2025-06-23	1.920	1.930	1.910	1.920	1.920	1,700
2025-06-20	1.920	1.930	1.880	1.900	1.900	4,600
2025-06-19	1.920	1.920	1.850	1.850	1.850	6,600
2025-06-18	1.830	1.970	1.830	1.930	1.930	42,000
2025-06-17	1.720	1.840	1.720	1.840	1.840	25,400
2025-06-16	1.700	1.770	1.670	1.730	1.730	5,700
2025-06-13	1.720	1.720	1.680	1.690	1.690	3,300
2025-06-12	1.770	1.770	1.710	1.710	1.710	4,500
2025-06-11	1.780	1.800	1.780	1.800	1.800	1,000
2025-06-10	1.850	1.850	1.740	1.770	1.770	5,900
2025-06-09	1.840	1.840	1.800	1.820	1.820	21,600
2025-06-06	1.850	1.850	1.780	1.780	1.780	12,800
2025-06-05	1.830	1.850	1.760	1.850	1.850	5,000
2025-06-04	1.750	1.790	1.740	1.750	1.750	2,200
2025-06-03	1.780	1.780	1.660	1.760	1.760	9,800
2025-06-02	1.690	1.690	1.650	1.650	1.650	15,000
2025-05-30	1.720	1.720	1.610	1.640	1.640	14,800
2025-05-29	1.730	1.770	1.650	1.650	1.650	5,400
2025-05-28	1.860	1.860	1.760	1.760	1.760	17,500
2025-05-27	1.740	1.850	1.730	1.850	1.850	4,400
2025-05-26	1.710	1.710	1.710	1.710	1.710	0
2025-05-23	1.740	1.780	1.710	1.710	1.710	3,500
2025-05-22	1.730	1.730	1.730	1.730	1.730	400
2025-05-21	1.770	1.850	1.740	1.740	1.740	26,000
2025-05-20	1.800	1.800	1.690	1.750	1.750	53,600
2025-05-16	1.750	1.750	1.590	1.640	1.640	21,500
2025-05-15	1.850	1.850	1.700	1.700	1.700	44,500
2025-05-14	1.880	1.910	1.800	1.830	1.830	28,700

← NewerPage 6 of 21 · 1,255 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.