Skip to main content
Trilogy AI Corp. (CSE: TRAI)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
+0.020 (12.50%)
Dec 20, 2024, 4:00 PM EST

Trilogy AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.180.180.180.18-12.50%5,000
Dec 19, 20240.160.160.160.16---
Dec 18, 20240.160.160.150.16--125,000
Dec 17, 20240.140.160.140.16--66,750
Dec 16, 20240.160.160.160.16-14.29%19,501
Dec 13, 20240.150.150.140.14--6.67%59,533
Dec 12, 20240.110.170.110.15-30.43%266,250
Dec 11, 20240.120.120.110.12-9.52%72,500
Dec 10, 20240.110.120.110.11-10.53%57,753
Dec 9, 20240.130.130.090.10--29.63%875,500
Dec 6, 20240.140.150.120.14--15.62%383,000
Dec 5, 20240.240.280.160.16--42.86%515,805
Dec 4, 20240.280.360.280.28--87,597
Dec 3, 20240.280.280.280.28--53,752
Dec 2, 20240.280.280.280.28---
Nov 29, 20240.280.280.280.28--22.22%7,000
Nov 28, 20240.360.360.360.36-300.00%-
Nov 27, 20240.090.090.090.09-63.64%36,000
Nov 26, 20240.060.060.060.06--15.38%11,500
Nov 25, 20240.070.070.070.07---
Nov 22, 20240.070.070.070.07--30,000
Nov 21, 20240.070.070.070.07--13.33%57,000
Nov 20, 20240.080.080.080.08--9,000
Nov 19, 20240.080.080.080.08--11.76%32,000
Nov 18, 20240.090.090.090.09---
Nov 15, 20240.080.090.080.09-13.33%36,000
Nov 14, 20240.070.080.070.08--134,000
Nov 13, 20240.080.080.080.08--6.25%66,829
Nov 12, 20240.080.080.080.08--11.11%4,000
Nov 11, 20240.090.090.090.09---
Nov 8, 20240.100.100.080.09--10.00%159,820
Nov 7, 20240.100.100.100.10-5.26%25,800
Nov 6, 20240.100.100.100.10-18.75%1,000
Nov 5, 20240.080.080.080.08---
Nov 4, 20240.080.080.080.08--11.11%22,000
Nov 1, 20240.090.090.090.09---
Oct 31, 20240.090.090.090.09---
Oct 30, 20240.090.090.090.09---
Oct 29, 20240.090.090.090.09--5.26%1,000
Oct 28, 20240.100.100.100.10---
Oct 25, 20240.100.100.100.10---
Oct 24, 20240.100.100.100.10---
Oct 23, 20240.100.100.100.10--9.52%3,500
Oct 22, 20240.110.110.110.11---
Oct 21, 20240.110.110.110.11---
Oct 18, 20240.110.110.110.11---
Oct 17, 20240.110.110.110.11--8.70%1,500
Oct 16, 20240.120.120.120.12---
Oct 15, 20240.120.120.120.12---
Oct 11, 20240.120.120.120.12---
Oct 10, 20240.120.120.120.12---
Oct 9, 20240.120.120.120.12---
Oct 8, 20240.120.120.120.12---
Oct 7, 20240.120.120.120.12---
Oct 4, 20240.130.130.120.12--20.69%61,000
Oct 3, 20240.150.150.150.15---
Oct 2, 20240.150.150.150.15-16.00%1,150
Oct 1, 20240.130.130.130.13-4.17%1,000
Sep 30, 20240.120.120.120.12-4.35%1,005
Sep 27, 20240.120.120.120.12--5,951
Sep 26, 20240.120.120.120.12---
Sep 25, 20240.160.160.120.12--2,500
Sep 24, 20240.120.120.120.12--23.33%19,501
Sep 23, 20240.150.150.150.15---
Sep 20, 20240.150.150.150.15-7.14%9,500
Sep 19, 20240.140.140.140.14-12.00%2,500
Sep 18, 20240.130.130.130.13---
Sep 17, 20240.130.130.130.13---
Sep 16, 20240.130.130.120.13--47,500
Sep 13, 20240.130.130.130.13--16.67%1,688
Sep 12, 20240.150.150.150.15-11.11%500
Sep 11, 20240.140.140.140.14---
Sep 10, 20240.130.140.130.14--3.57%8,500
Sep 9, 20240.140.140.140.14---
Sep 6, 20240.130.150.130.14-7.69%47,500
Sep 5, 20240.150.160.130.13--13.33%14,500
Sep 4, 20240.150.160.150.15-3.45%210,420
Sep 3, 20240.150.150.150.15--9.38%95,503
Aug 30, 20240.140.160.140.16-6.67%17,000
Aug 29, 20240.150.150.150.15--6,000
Aug 28, 20240.150.150.150.15---
Aug 27, 20240.150.150.150.15--2,000
Aug 26, 20240.150.150.150.15--7,000
Aug 23, 20240.150.150.150.15---
Aug 22, 20240.150.150.150.15---
Aug 21, 20240.150.150.150.15---
Aug 20, 20240.160.180.150.15--3.23%92,076
Aug 19, 20240.160.160.160.16-19.23%1,500
Aug 16, 20240.130.130.130.13-13.04%9,500
Aug 15, 20240.120.120.120.12---
Aug 14, 20240.160.160.120.12-9.52%7,500
Aug 13, 20240.110.110.110.11---
Aug 12, 20240.110.110.110.11---
Aug 9, 20240.110.110.110.11---
Aug 8, 20240.110.110.110.11---
Aug 7, 20240.110.110.110.11-5.00%11,500
Aug 6, 20240.120.120.100.10--23.08%6,513
Aug 2, 20240.130.130.130.13-8.33%32,500
Aug 1, 20240.160.160.120.12--20.00%57,600
Jul 31, 20240.150.190.150.15--24,598