Trilogy Metals Inc. (FRA:NK5A)
Germany · Delayed Price · Currency is EUR 3.235
+0.055 (1.73%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:NK5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 3, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.83% | - |
| Jul 31, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 8.55% | - |
| Jul 30, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.82% | - |
| Jul 29, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | -2.97% | 357 |
| Jul 28, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.37% | - |
| Jul 27, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -1.83% | 200 |
| Jul 24, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.18% | - |
| Jul 23, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.54% | - |
| Jul 22, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 6.37% | - |
| Jul 21, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 1.57% | - |
| Jul 20, 2026 | 2.56 | 2.56 | 2.55 | 2.55 | 2.55 | -0.39% | 2,000 |
| Jul 17, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Jul 16, 2026 | 2.71 | 2.71 | 2.60 | 2.60 | 2.60 | -5.97% | 1,300 |
| Jul 15, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.65% | - |
| Jul 14, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.09% | - |
| Jul 13, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -2.14% | - |
| Jul 10, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 3.88% | - |
| Jul 9, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.37% | - |
| Jul 8, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -6.91% | 761 |
| Jul 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.36% | - |
| Jul 6, 2026 | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | 0.17% | 289 |
| Jul 3, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.51% | - |
| Jul 2, 2026 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -2.97% | 1 |
| Jul 1, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.82% | - |
| Jun 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.62% | - |
| Jun 29, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 2.09% | - |
| Jun 26, 2026 | 2.87 | 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% | - |