Trilogy Metals Inc. (FRA:NK5A)
Germany · Delayed Price · Currency is EUR 2.495
-0.030 (-1.19%)
Last updated: Oct 9, 2026, 8:01 AM CET
FRA:NK5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -1.20% | - |
| Oct 9, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.19% | - |
| Oct 8, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -3.44% | - |
| Oct 7, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -3.51% | - |
| Oct 6, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.37% | - |
| Oct 5, 2026 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | 1.30% | 400 |
| Oct 2, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -1.10% | - |
| Oct 1, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Sep 30, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.26% | - |
| Sep 29, 2026 | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | 0.18% | 10 |
| Sep 28, 2026 | 2.79 | 2.79 | 2.77 | 2.77 | 2.77 | -4.33% | 600 |
| Sep 25, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.34% | - |
| Sep 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.52% | - |
| Sep 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.02% | - |
| Sep 22, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | - |
| Sep 21, 2026 | 2.90 | 3.00 | 2.90 | 2.96 | 2.96 | 6.10% | 50 |
| Sep 18, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 2.96% | - |
| Sep 17, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.10% | - |
| Sep 16, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.08% | - |
| Sep 15, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.25% | - |
| Sep 14, 2026 | 2.85 | 2.92 | 2.80 | 2.80 | 2.80 | -4.44% | 2,500 |
| Sep 11, 2026 | 2.82 | 2.93 | 2.82 | 2.93 | 2.93 | -4.09% | 70 |
| Sep 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.50% | 485 |
| Sep 9, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 6.36% | 80 |
| Sep 8, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.41% | - |
| Sep 7, 2026 | 2.83 | 2.90 | 2.82 | 2.90 | 2.90 | 3.57% | 1,800 |
| Sep 4, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.78% | - |
| Sep 3, 2026 | 2.97 | 2.97 | 2.88 | 2.88 | 2.88 | -0.17% | 613 |
| Sep 2, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -6.18% | - |
| Sep 1, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Aug 31, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.16% | - |
| Aug 28, 2026 | 3.21 | 3.21 | 3.14 | 3.14 | 3.14 | -0.16% | 286 |
| Aug 27, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.78% | - |
| Aug 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.73% | - |
| Aug 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.93% | - |
| Aug 24, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 9.31% | - |
| Aug 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.77% | - |
| Aug 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.47% | - |
| Aug 19, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 0.66% | 1,500 |
| Aug 18, 2026 | 3.17 | 3.17 | 3.05 | 3.05 | 3.05 | -5.72% | 500 |
| Aug 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | 165 |
| Aug 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.60% | 165 |
| Aug 12, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.81% | - |
| Aug 11, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.85% | - |
| Aug 10, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 5.52% | - |
| Aug 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.33% | - |
| Aug 6, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.56% | - |
| Aug 5, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 6.53% | - |
| Aug 4, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.80% | - |