Trilogy Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	1.710	1.710	1.570	1.600	1.600	27,300
2024-11-19	1.610	1.800	1.610	1.750	1.750	123,600
2024-11-18	1.760	1.800	1.550	1.700	1.700	74,300
2024-11-15	1.340	1.850	1.340	1.760	1.760	369,700
2024-11-14	1.380	1.400	1.280	1.310	1.310	42,000
2024-11-13	1.410	1.470	1.350	1.350	1.350	35,700
2024-11-12	1.400	1.460	1.370	1.450	1.450	24,600
2024-11-11	1.380	1.490	1.260	1.450	1.450	82,200
2024-11-08	1.440	1.490	1.330	1.430	1.430	100,500
2024-11-07	1.470	1.500	1.260	1.480	1.480	144,200
2024-11-06	1.200	1.800	1.040	1.500	1.500	278,000
2024-11-05	0.790	0.850	0.720	0.720	0.720	35,900
2024-11-04	0.810	0.820	0.780	0.780	0.780	33,000
2024-11-01	0.860	0.900	0.850	0.900	0.900	107,900
2024-10-31	0.860	0.870	0.860	0.870	0.870	26,500
2024-10-30	0.940	0.950	0.910	0.910	0.910	19,100
2024-10-29	0.940	0.950	0.920	0.950	0.950	53,000
2024-10-28	0.920	0.970	0.890	0.940	0.940	85,800
2024-10-25	0.780	0.920	0.780	0.920	0.920	33,100
2024-10-24	0.870	0.870	0.780	0.780	0.780	49,300
2024-10-23	0.880	0.900	0.840	0.860	0.860	25,500
2024-10-22	0.880	0.890	0.860	0.880	0.880	12,500
2024-10-21	0.880	0.880	0.880	0.880	0.880	15,800
2024-10-18	0.880	0.910	0.840	0.870	0.870	68,000
2024-10-17	0.760	0.830	0.760	0.780	0.780	55,000
2024-10-16	0.700	0.730	0.700	0.730	0.730	1,800
2024-10-15	0.750	0.750	0.680	0.680	0.680	193,000
2024-10-11	0.700	0.700	0.680	0.690	0.690	14,500
2024-10-10	0.720	0.720	0.720	0.720	0.720	0
2024-10-09	0.700	0.720	0.700	0.720	0.720	4,500
2024-10-08	0.660	0.680	0.660	0.680	0.680	3,000
2024-10-07	0.650	0.670	0.620	0.660	0.660	14,600
2024-10-04	0.630	0.630	0.620	0.620	0.620	5,100
2024-10-03	0.650	0.650	0.630	0.630	0.630	2,500
2024-10-02	0.650	0.690	0.610	0.620	0.620	22,900
2024-10-01	0.650	0.650	0.650	0.650	0.650	6,400
2024-09-30	0.640	0.670	0.640	0.670	0.670	1,600
2024-09-27	0.640	0.660	0.610	0.610	0.610	7,600
2024-09-26	0.660	0.660	0.660	0.660	0.660	2,300
2024-09-25	0.670	0.670	0.670	0.670	0.670	0
2024-09-24	0.670	0.670	0.670	0.670	0.670	0
2024-09-23	0.670	0.670	0.670	0.670	0.670	3,500
2024-09-20	0.660	0.660	0.660	0.660	0.660	1,000
2024-09-19	0.660	0.660	0.660	0.660	0.660	1,200
2024-09-18	0.690	0.690	0.660	0.660	0.660	1,600
2024-09-17	0.700	0.700	0.670	0.690	0.690	3,500
2024-09-16	0.680	0.680	0.660	0.680	0.680	4,000
2024-09-13	0.700	0.700	0.700	0.700	0.700	0
2024-09-12	0.620	0.700	0.620	0.700	0.700	2,500
2024-09-11	0.700	0.700	0.700	0.700	0.700	0
2024-09-10	0.700	0.700	0.700	0.700	0.700	2,500
2024-09-09	0.640	0.700	0.640	0.690	0.690	13,400
2024-09-06	0.700	0.700	0.700	0.700	0.700	0
2024-09-05	0.700	0.700	0.700	0.700	0.700	0
2024-09-04	0.700	0.700	0.700	0.700	0.700	1,500
2024-09-03	0.730	0.730	0.700	0.700	0.700	11,700
2024-08-30	0.700	0.700	0.700	0.700	0.700	0
2024-08-29	0.700	0.700	0.700	0.700	0.700	0
2024-08-28	0.700	0.700	0.700	0.700	0.700	1,000
2024-08-27	0.700	0.700	0.700	0.700	0.700	500

← NewerPage 9 of 21 · 1,260 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.