Trilogy Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	6.64	6.67	6.11	6.23	6.23	-6.03%	413,666
Oct 30, 2025	6.87	6.95	6.44	6.63	6.63	-1.19%	328,700
Oct 29, 2025	6.78	6.79	6.38	6.71	6.71	-2.75%	346,900
Oct 28, 2025	6.95	7.10	6.61	6.90	6.90	-0.72%	676,500
Oct 27, 2025	7.63	7.63	6.76	6.95	6.95	-17.06%	601,500
Oct 24, 2025	7.70	8.75	7.65	8.38	8.38	14.17%	703,800
Oct 23, 2025	7.29	7.75	7.07	7.34	7.34	2.80%	201,248
Oct 22, 2025	7.21	7.70	6.60	7.14	7.14	-9.39%	399,707
Oct 21, 2025	8.28	8.43	7.80	7.88	7.88	-9.22%	447,234
Oct 20, 2025	9.61	9.61	8.42	8.68	8.68	-4.09%	334,100
Oct 17, 2025	9.31	10.21	8.95	9.05	9.05	-9.05%	851,001
Oct 16, 2025	12.46	12.64	9.84	9.95	9.95	-16.18%	1,305,840
Oct 15, 2025	14.08	14.08	11.00	11.87	11.87	-19.25%	1,992,600
Oct 14, 2025	10.97	15.21	9.90	14.70	14.70	74.58%	3,389,228
Oct 10, 2025	9.54	10.00	8.29	8.42	8.42	-9.36%	1,207,913
Oct 9, 2025	9.27	9.52	9.07	9.29	9.29	5.57%	1,027,520
Oct 8, 2025	10.04	10.10	8.78	8.80	8.80	-2.76%	1,201,100
Oct 7, 2025	10.29	11.02	8.15	9.05	9.05	208.87%	1,816,134
Oct 6, 2025	2.91	3.07	2.91	2.93	2.93	1.38%	16,539
Oct 3, 2025	2.95	3.00	2.84	2.89	2.89	-1.03%	39,700
Oct 2, 2025	3.26	3.26	2.80	2.92	2.92	-11.25%	51,700
Oct 1, 2025	2.96	3.43	2.96	3.29	3.29	11.15%	79,500
Sep 30, 2025	2.90	2.98	2.83	2.96	2.96	3.14%	52,700
Sep 29, 2025	2.86	2.98	2.86	2.87	2.87	0.70%	15,433
Sep 26, 2025	2.99	3.00	2.85	2.85	2.85	-5.00%	11,841
Sep 25, 2025	2.94	3.00	2.92	3.00	3.00	2.39%	61,712
Sep 24, 2025	2.92	2.98	2.86	2.93	2.93	1.38%	16,148
Sep 23, 2025	2.94	2.99	2.82	2.89	2.89	-0.69%	12,100
Sep 22, 2025	2.78	2.99	2.78	2.91	2.91	2.46%	34,300
Sep 19, 2025	2.89	2.89	2.75	2.84	2.84	-0.70%	15,201
Sep 18, 2025	2.95	2.95	2.83	2.86	2.86	-1.72%	3,300
Sep 17, 2025	2.90	2.96	2.88	2.91	2.91	0.34%	6,200
Sep 16, 2025	2.91	2.94	2.81	2.90	2.90	-1.36%	16,100
Sep 15, 2025	2.90	3.02	2.86	2.94	2.94	0.34%	24,400
Sep 12, 2025	2.90	2.93	2.79	2.93	2.93	0.69%	18,000
Sep 11, 2025	2.78	2.98	2.78	2.91	2.91	6.20%	57,100
Sep 10, 2025	2.60	2.79	2.56	2.74	2.74	3.01%	27,040
Sep 9, 2025	2.71	2.71	2.49	2.66	2.66	-1.48%	12,100
Sep 8, 2025	2.58	2.73	2.47	2.70	2.70	5.88%	31,835
Sep 5, 2025	2.47	2.59	2.47	2.55	2.55	4.08%	15,829
Sep 4, 2025	2.35	2.69	2.35	2.45	2.45	9.87%	52,019
Sep 3, 2025	2.25	2.25	2.16	2.23	2.23	-0.45%	11,422
Sep 2, 2025	2.34	2.35	2.24	2.24	2.24	-3.45%	5,300
Aug 29, 2025	2.33	2.33	2.29	2.32	2.32	0.43%	23,300
Aug 28, 2025	2.31	2.40	2.31	2.31	2.31	0.43%	9,908
Aug 27, 2025	2.25	2.31	2.22	2.30	2.30	2.22%	12,000
Aug 26, 2025	2.19	2.29	2.19	2.25	2.25	2.27%	9,600
Aug 25, 2025	2.22	2.22	2.20	2.20	2.20	-0.45%	400
Aug 22, 2025	2.32	2.33	2.21	2.21	2.21	-3.07%	11,901
Aug 21, 2025	2.21	2.35	2.21	2.28	2.28	-2.15%	20,202