Trilogy Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.980	2.010	1.900	1.940	1.940	15,500
2025-05-12	2.260	2.260	1.910	1.910	1.910	7,500
2025-05-09	2.230	2.230	2.190	2.190	2.190	1,800
2025-05-08	2.230	2.270	2.220	2.270	2.270	4,200
2025-05-07	2.290	2.290	2.230	2.240	2.240	3,500
2025-05-06	2.230	2.280	2.220	2.260	2.260	2,200
2025-05-05	2.300	2.300	2.240	2.250	2.250	4,100
2025-05-02	2.230	2.300	2.210	2.210	2.210	9,000
2025-05-01	2.370	2.370	2.210	2.210	2.210	4,500
2025-04-30	2.340	2.620	2.230	2.390	2.390	19,200
2025-04-29	2.430	2.430	2.300	2.310	2.310	10,000
2025-04-28	2.360	2.450	2.310	2.310	2.310	18,700
2025-04-25	2.340	2.390	2.280	2.320	2.320	17,200
2025-04-24	2.050	2.380	2.050	2.260	2.260	32,900
2025-04-23	1.870	2.000	1.850	1.900	1.900	24,300
2025-04-22	1.850	1.880	1.800	1.810	1.810	12,000
2025-04-21	1.940	1.960	1.800	1.850	1.850	1,900
2025-04-17	2.130	2.130	1.900	1.950	1.950	42,100
2025-04-16	2.000	2.170	2.000	2.170	2.170	6,200
2025-04-15	2.030	2.070	1.990	2.010	2.010	5,100
2025-04-14	2.160	2.210	2.040	2.050	2.050	11,900
2025-04-11	1.900	2.080	1.900	2.050	2.050	9,500
2025-04-10	1.860	1.890	1.810	1.860	1.860	6,100
2025-04-09	1.620	1.880	1.620	1.800	1.800	18,900
2025-04-08	2.120	2.120	1.690	1.700	1.700	25,700
2025-04-07	1.910	2.130	1.850	1.860	1.860	16,400
2025-04-04	2.070	2.080	1.880	2.050	2.050	49,600
2025-04-03	2.130	2.250	2.130	2.230	2.230	6,500
2025-04-02	2.250	2.250	2.220	2.240	2.240	2,700
2025-04-01	2.250	2.310	2.250	2.260	2.260	3,200
2025-03-31	2.220	2.310	2.160	2.200	2.200	39,700
2025-03-28	2.420	2.420	2.260	2.300	2.300	31,700
2025-03-27	2.570	2.570	2.370	2.460	2.460	20,400
2025-03-26	2.700	2.700	2.490	2.560	2.560	33,700
2025-03-25	2.900	2.900	2.620	2.650	2.650	43,300
2025-03-24	2.630	2.980	2.630	2.940	2.940	127,600
2025-03-21	2.370	2.650	2.370	2.570	2.570	118,200
2025-03-20	2.310	2.330	2.290	2.330	2.330	7,800
2025-03-19	2.250	2.320	2.250	2.320	2.320	19,000
2025-03-18	2.300	2.300	2.200	2.270	2.270	12,100
2025-03-17	2.220	2.280	2.200	2.240	2.240	13,100
2025-03-14	2.170	2.310	2.150	2.310	2.310	11,500
2025-03-13	2.180	2.200	2.040	2.170	2.170	11,800
2025-03-12	1.940	2.150	1.920	2.140	2.140	28,000
2025-03-11	1.800	1.940	1.720	1.900	1.900	17,600
2025-03-10	1.920	1.920	1.780	1.800	1.800	22,500
2025-03-07	1.880	1.880	1.830	1.840	1.840	6,700
2025-03-06	1.970	1.970	1.900	1.930	1.930	8,200
2025-03-05	1.930	1.950	1.910	1.950	1.950	17,400
2025-03-04	1.890	1.900	1.810	1.850	1.850	15,300
2025-03-03	2.040	2.040	1.910	1.930	1.930	6,100
2025-02-28	2.010	2.080	2.000	2.060	2.060	28,600
2025-02-27	2.100	2.220	2.010	2.010	2.010	41,800
2025-02-26	1.930	2.130	1.930	2.100	2.100	28,100
2025-02-25	2.010	2.010	1.850	1.860	1.860	29,400
2025-02-24	2.330	2.330	2.070	2.150	2.150	30,700
2025-02-21	2.120	2.480	2.010	2.220	2.220	147,500
2025-02-20	1.980	2.220	1.970	2.080	2.080	74,800
2025-02-19	1.970	2.050	1.970	2.030	2.030	78,800
2025-02-18	1.920	2.050	1.880	1.890	1.890	137,000

← NewerPage 7 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.