Trilogy Metals Inc. (FRA:NK5A)
Germany · Delayed Price · Currency is EUR 2.865
-0.060 (-2.05%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:NK5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | - | -2.05% | - |
| Jun 25, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -5.95% | - |
| Jun 24, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.96% | 1,250 |
| Jun 23, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.29% | - |
| Jun 22, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Jun 19, 2026 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | 1.54% | 151 |
| Jun 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -5.11% | - |
| Jun 17, 2026 | 3.33 | 3.43 | 3.33 | 3.43 | 3.43 | -1.15% | 140 |
| Jun 16, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.46% | - |
| Jun 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.96% | - |
| Jun 12, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 8.06% | - |
| Jun 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.15% | - |
| Jun 10, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | -5.46% | 447 |
| Jun 9, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.74% | - |
| Jun 8, 2026 | 3.29 | 3.46 | 3.29 | 3.45 | 3.45 | -1.43% | 1,340 |
| Jun 5, 2026 | 3.78 | 3.78 | 3.50 | 3.50 | 3.50 | -6.17% | 400 |
| Jun 4, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -7.56% | - |
| Jun 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.82% | - |
| Jun 2, 2026 | 4.02 | 4.11 | 4.02 | 4.11 | 4.11 | 4.45% | 100 |
| Jun 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.83% | - |
| May 29, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 3.41% | - |
| May 28, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.52% | - |
| May 27, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.70% | - |
| May 26, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.30% | 100 |
| May 25, 2026 | 3.45 | 3.64 | 3.45 | 3.64 | 3.64 | 6.91% | 500 |
| May 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.15% | - |
| May 21, 2026 | 3.27 | 3.40 | 3.27 | 3.40 | 3.40 | 5.60% | 78 |
| May 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.58% | - |
| May 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.35% | 500 |
| May 18, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -8.97% | 323 |
| May 15, 2026 | 3.77 | 3.79 | 3.77 | 3.79 | 3.79 | -0.92% | 437 |
| May 14, 2026 | 3.93 | 3.93 | 3.83 | 3.83 | 3.83 | -4.26% | 350 |
| May 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.63% | - |
| May 12, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.28% | - |
| May 11, 2026 | 3.77 | 3.92 | 3.77 | 3.92 | 3.92 | 4.26% | 800 |
| May 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% | - |
| May 7, 2026 | 3.90 | 3.97 | 3.84 | 3.84 | 3.84 | -3.03% | 1,405 |
| May 6, 2026 | 3.55 | 3.96 | 3.55 | 3.96 | 3.96 | 8.05% | 9,242 |
| May 5, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -2.91% | - |
| May 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 11.03% | - |
| Apr 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.16% | - |
| Apr 29, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -5.18% | - |
| Apr 28, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.81% | - |
| Apr 27, 2026 | 3.47 | 3.60 | 3.47 | 3.60 | 3.60 | -0.41% | 3,000 |
| Apr 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -6.59% | - |
| Apr 23, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 2.65% | - |
| Apr 22, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.69% | - |
| Apr 21, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.82% | - |
| Apr 20, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.93% | - |
| Apr 17, 2026 | 3.71 | 3.77 | 3.71 | 3.77 | 3.77 | 3.72% | 623 |