Trilogy Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.430 | 3.430 | 3.280 | 3.300 | 3.300 | 191,875 |
| 2026-10-16 | 3.500 | 3.530 | 3.310 | 3.320 | 3.320 | 106,565 |
| 2026-10-15 | 3.470 | 3.490 | 3.280 | 3.490 | 3.490 | 114,300 |
| 2026-10-14 | 3.720 | 3.720 | 3.440 | 3.450 | 3.450 | 224,300 |
| 2026-10-13 | 3.800 | 3.860 | 3.720 | 3.760 | 3.760 | 165,100 |
| 2026-10-09 | 4.060 | 4.090 | 3.980 | 3.980 | 3.980 | 138,000 |
| 2026-10-08 | 4.070 | 4.070 | 3.940 | 4.000 | 4.000 | 134,400 |
| 2026-10-07 | 4.140 | 4.150 | 4.060 | 4.090 | 4.090 | 134,600 |
| 2026-10-06 | 4.350 | 4.410 | 4.170 | 4.230 | 4.230 | 201,500 |
| 2026-10-05 | 4.460 | 4.470 | 4.280 | 4.340 | 4.340 | 193,300 |
| 2026-10-02 | 4.460 | 4.530 | 4.360 | 4.400 | 4.400 | 66,700 |
| 2026-10-01 | 4.400 | 4.420 | 4.260 | 4.360 | 4.360 | 153,700 |
| 2026-09-30 | 4.470 | 4.570 | 4.390 | 4.400 | 4.400 | 131,600 |
| 2026-09-29 | 4.490 | 4.510 | 4.380 | 4.380 | 4.380 | 116,700 |
| 2026-09-28 | 4.470 | 4.560 | 4.370 | 4.480 | 4.480 | 111,100 |
| 2026-09-25 | 4.620 | 4.650 | 4.490 | 4.540 | 4.540 | 113,900 |
| 2026-09-24 | 4.610 | 4.650 | 4.560 | 4.610 | 4.610 | 177,500 |
| 2026-09-23 | 4.770 | 4.770 | 4.630 | 4.670 | 4.670 | 212,000 |
| 2026-09-22 | 4.750 | 4.850 | 4.640 | 4.850 | 4.850 | 236,100 |
| 2026-09-21 | 4.790 | 4.860 | 4.650 | 4.670 | 4.670 | 163,500 |
| 2026-09-18 | 4.550 | 4.610 | 4.440 | 4.590 | 4.590 | 359,100 |
| 2026-09-17 | 4.490 | 4.610 | 4.480 | 4.520 | 4.520 | 140,500 |
| 2026-09-16 | 4.490 | 4.520 | 4.280 | 4.370 | 4.370 | 136,700 |
| 2026-09-15 | 4.430 | 4.510 | 4.330 | 4.450 | 4.450 | 166,400 |
| 2026-09-14 | 4.560 | 4.640 | 4.360 | 4.490 | 4.490 | 133,500 |
| 2026-09-11 | 4.680 | 4.710 | 4.540 | 4.550 | 4.550 | 117,100 |
| 2026-09-10 | 4.740 | 4.760 | 4.540 | 4.610 | 4.610 | 243,900 |
| 2026-09-09 | 4.790 | 4.930 | 4.780 | 4.850 | 4.850 | 156,500 |
| 2026-09-08 | 4.620 | 4.940 | 4.620 | 4.810 | 4.810 | 167,100 |
| 2026-09-04 | 4.520 | 4.730 | 4.520 | 4.600 | 4.600 | 148,700 |
| 2026-09-03 | 4.870 | 4.890 | 4.460 | 4.540 | 4.540 | 260,000 |
| 2026-09-02 | 4.660 | 4.840 | 4.660 | 4.840 | 4.840 | 190,700 |
| 2026-09-01 | 4.950 | 4.950 | 4.660 | 4.670 | 4.670 | 129,500 |
| 2026-08-31 | 5.050 | 5.120 | 4.980 | 5.020 | 5.020 | 145,100 |
| 2026-08-28 | 5.220 | 5.270 | 5.020 | 5.040 | 5.040 | 408,600 |
| 2026-08-27 | 5.210 | 5.300 | 5.170 | 5.260 | 5.260 | 106,600 |
| 2026-08-26 | 5.320 | 5.410 | 5.140 | 5.180 | 5.180 | 199,100 |
| 2026-08-25 | 5.210 | 5.370 | 5.140 | 5.320 | 5.320 | 126,000 |
| 2026-08-24 | 5.470 | 5.530 | 5.200 | 5.230 | 5.230 | 107,000 |
| 2026-08-21 | 5.080 | 5.490 | 5.080 | 5.470 | 5.470 | 241,100 |
| 2026-08-20 | 5.030 | 5.040 | 4.880 | 5.010 | 5.010 | 178,000 |
| 2026-08-19 | 5.080 | 5.180 | 5.020 | 5.090 | 5.090 | 104,600 |
| 2026-08-18 | 5.080 | 5.140 | 4.910 | 5.010 | 5.010 | 189,800 |
| 2026-08-17 | 5.210 | 5.240 | 5.100 | 5.180 | 5.180 | 168,200 |
| 2026-08-14 | 5.240 | 5.400 | 5.190 | 5.210 | 5.210 | 120,600 |
| 2026-08-13 | 5.220 | 5.330 | 5.140 | 5.270 | 5.270 | 110,100 |
| 2026-08-12 | 5.530 | 5.530 | 5.230 | 5.230 | 5.230 | 167,700 |
| 2026-08-11 | 5.420 | 5.520 | 5.330 | 5.480 | 5.480 | 140,500 |
| 2026-08-10 | 5.270 | 5.510 | 5.270 | 5.390 | 5.390 | 173,900 |
| 2026-08-07 | 5.100 | 5.340 | 5.090 | 5.300 | 5.300 | 160,400 |
| 2026-08-06 | 4.890 | 5.090 | 4.860 | 5.050 | 5.050 | 115,200 |
| 2026-08-05 | 4.910 | 4.990 | 4.750 | 4.950 | 4.950 | 178,700 |
| 2026-08-04 | 4.630 | 4.910 | 4.620 | 4.860 | 4.860 | 263,200 |
| 2026-07-31 | 4.490 | 4.490 | 4.330 | 4.370 | 4.370 | 231,700 |
| 2026-07-30 | 4.210 | 4.470 | 4.190 | 4.460 | 4.460 | 187,200 |
| 2026-07-29 | 4.160 | 4.240 | 4.040 | 4.110 | 4.110 | 400,700 |
| 2026-07-28 | 4.290 | 4.290 | 4.100 | 4.220 | 4.220 | 136,700 |
| 2026-07-27 | 4.350 | 4.440 | 4.260 | 4.420 | 4.420 | 135,300 |
| 2026-07-24 | 4.410 | 4.410 | 4.240 | 4.290 | 4.290 | 89,400 |
| 2026-07-23 | 4.410 | 4.520 | 4.370 | 4.450 | 4.450 | 139,100 |
Page 1 of 5 · 251 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.