Trilogy Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.800 | 1.900 | 1.790 | 1.900 | 1.900 | 39,900 |
| 2025-02-13 | 1.820 | 1.820 | 1.770 | 1.770 | 1.770 | 4,100 |
| 2025-02-12 | 1.800 | 1.820 | 1.770 | 1.770 | 1.770 | 1,800 |
| 2025-02-11 | 1.870 | 1.870 | 1.780 | 1.790 | 1.790 | 4,200 |
| 2025-02-10 | 1.850 | 1.870 | 1.850 | 1.850 | 1.850 | 6,100 |
| 2025-02-07 | 1.890 | 1.890 | 1.810 | 1.820 | 1.820 | 14,100 |
| 2025-02-06 | 1.900 | 1.900 | 1.840 | 1.860 | 1.860 | 7,300 |
| 2025-02-05 | 1.850 | 1.920 | 1.850 | 1.850 | 1.850 | 11,400 |
| 2025-02-04 | 1.920 | 1.960 | 1.890 | 1.900 | 1.900 | 16,400 |
| 2025-02-03 | 1.800 | 1.920 | 1.800 | 1.920 | 1.920 | 11,200 |
| 2025-01-31 | 1.850 | 1.880 | 1.830 | 1.830 | 1.830 | 6,500 |
| 2025-01-30 | 1.780 | 1.830 | 1.780 | 1.820 | 1.820 | 5,900 |
| 2025-01-29 | 1.760 | 1.850 | 1.760 | 1.770 | 1.770 | 9,000 |
| 2025-01-28 | 1.790 | 1.800 | 1.670 | 1.730 | 1.730 | 13,300 |
| 2025-01-27 | 1.920 | 1.920 | 1.730 | 1.750 | 1.750 | 27,100 |
| 2025-01-24 | 2.070 | 2.070 | 1.930 | 1.970 | 1.970 | 25,800 |
| 2025-01-23 | 2.020 | 2.140 | 2.010 | 2.060 | 2.060 | 39,900 |
| 2025-01-22 | 1.900 | 2.010 | 1.890 | 1.960 | 1.960 | 46,800 |
| 2025-01-21 | 1.840 | 1.980 | 1.790 | 1.890 | 1.890 | 102,000 |
| 2025-01-20 | 1.580 | 1.800 | 1.580 | 1.800 | 1.800 | 9,100 |
| 2025-01-17 | 1.590 | 1.730 | 1.590 | 1.730 | 1.730 | 70,100 |
| 2025-01-16 | 1.720 | 1.720 | 1.580 | 1.580 | 1.580 | 37,300 |
| 2025-01-15 | 1.600 | 1.660 | 1.540 | 1.650 | 1.650 | 17,200 |
| 2025-01-14 | 1.570 | 1.570 | 1.550 | 1.570 | 1.570 | 13,000 |
| 2025-01-13 | 1.540 | 1.580 | 1.540 | 1.570 | 1.570 | 6,300 |
| 2025-01-10 | 1.590 | 1.590 | 1.550 | 1.570 | 1.570 | 5,100 |
| 2025-01-09 | 1.610 | 1.610 | 1.510 | 1.530 | 1.530 | 6,900 |
| 2025-01-08 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 3,400 |
| 2025-01-07 | 1.660 | 1.660 | 1.640 | 1.640 | 1.640 | 7,800 |
| 2025-01-06 | 1.760 | 1.760 | 1.660 | 1.680 | 1.680 | 3,800 |
| 2025-01-03 | 1.720 | 1.740 | 1.670 | 1.670 | 1.670 | 3,000 |
| 2025-01-02 | 1.690 | 1.770 | 1.660 | 1.690 | 1.690 | 20,700 |
| 2024-12-31 | 1.630 | 1.650 | 1.620 | 1.650 | 1.650 | 3,500 |
| 2024-12-30 | 1.620 | 1.650 | 1.570 | 1.640 | 1.640 | 9,400 |
| 2024-12-27 | 1.570 | 1.620 | 1.570 | 1.570 | 1.570 | 30,600 |
| 2024-12-24 | 1.580 | 1.600 | 1.570 | 1.570 | 1.570 | 9,500 |
| 2024-12-23 | 1.560 | 1.600 | 1.540 | 1.590 | 1.590 | 5,100 |
| 2024-12-20 | 1.590 | 1.590 | 1.520 | 1.580 | 1.580 | 13,600 |
| 2024-12-19 | 1.550 | 1.560 | 1.530 | 1.560 | 1.560 | 17,100 |
| 2024-12-18 | 1.530 | 1.580 | 1.520 | 1.520 | 1.520 | 6,900 |
| 2024-12-17 | 1.640 | 1.650 | 1.540 | 1.540 | 1.540 | 14,500 |
| 2024-12-16 | 1.590 | 1.630 | 1.580 | 1.620 | 1.620 | 31,000 |
| 2024-12-13 | 1.590 | 1.640 | 1.580 | 1.610 | 1.610 | 13,000 |
| 2024-12-12 | 1.690 | 1.690 | 1.560 | 1.590 | 1.590 | 21,300 |
| 2024-12-11 | 1.530 | 1.690 | 1.500 | 1.600 | 1.600 | 91,800 |
| 2024-12-10 | 1.460 | 1.470 | 1.410 | 1.450 | 1.450 | 28,300 |
| 2024-12-09 | 1.540 | 1.580 | 1.460 | 1.470 | 1.470 | 48,800 |
| 2024-12-06 | 1.440 | 1.550 | 1.440 | 1.440 | 1.440 | 30,400 |
| 2024-12-05 | 1.570 | 1.600 | 1.400 | 1.400 | 1.400 | 26,600 |
| 2024-12-04 | 1.560 | 1.650 | 1.530 | 1.610 | 1.610 | 38,900 |
| 2024-12-03 | 1.550 | 1.550 | 1.500 | 1.520 | 1.520 | 31,400 |
| 2024-12-02 | 1.600 | 1.700 | 1.540 | 1.560 | 1.560 | 76,600 |
| 2024-11-29 | 1.690 | 1.700 | 1.600 | 1.600 | 1.600 | 46,300 |
| 2024-11-28 | 1.690 | 1.700 | 1.610 | 1.700 | 1.700 | 2,900 |
| 2024-11-27 | 1.760 | 1.760 | 1.690 | 1.700 | 1.700 | 21,500 |
| 2024-11-26 | 1.760 | 1.790 | 1.710 | 1.750 | 1.750 | 7,700 |
| 2024-11-25 | 1.930 | 1.930 | 1.810 | 1.850 | 1.850 | 38,400 |
| 2024-11-22 | 1.880 | 1.930 | 1.810 | 1.890 | 1.890 | 87,400 |
| 2024-11-21 | 1.600 | 1.930 | 1.600 | 1.830 | 1.830 | 166,900 |
| 2024-11-20 | 1.710 | 1.710 | 1.570 | 1.600 | 1.600 | 27,300 |
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.