Trilogy Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2025	2.27	2.33	2.20	2.33	2.33	3.56%	10,401
Aug 19, 2025	2.25	2.27	2.17	2.25	2.25	0.45%	27,400
Aug 18, 2025	2.38	2.38	2.10	2.24	2.24	-5.49%	20,200
Aug 15, 2025	2.12	2.37	2.11	2.37	2.37	8.22%	12,542
Aug 14, 2025	2.18	2.22	2.12	2.19	2.19	0.46%	3,200
Aug 13, 2025	2.25	2.25	2.15	2.18	2.18	-0.91%	10,600
Aug 12, 2025	2.11	2.22	2.11	2.20	2.20	5.26%	14,000
Aug 11, 2025	2.07	2.20	2.07	2.09	2.09	5.03%	8,700
Aug 8, 2025	2.01	2.09	1.99	1.99	1.99	-2.93%	7,200
Aug 7, 2025	2.16	2.16	1.96	2.05	2.05	-5.09%	26,830
Aug 6, 2025	2.21	2.21	2.13	2.16	2.16	0.47%	8,300
Aug 5, 2025	2.18	2.18	2.09	2.15	2.15	0.47%	13,427
Aug 1, 2025	2.12	2.22	2.09	2.14	2.14	-2.28%	18,947
Jul 31, 2025	2.25	2.29	2.19	2.19	2.19	-3.10%	21,541
Jul 30, 2025	2.45	2.48	2.24	2.26	2.26	-8.13%	27,600