Trilogy Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	1.37	1.40	1.29	1.33	1.33	-1.48%	579,322
Nov 21, 2024	1.15	1.39	1.12	1.35	1.35	18.42%	601,662
Nov 20, 2024	1.27	1.28	1.14	1.14	1.14	-10.24%	338,142
Nov 19, 2024	1.19	1.30	1.17	1.27	1.27	4.96%	972,011
Nov 18, 2024	1.28	1.29	1.11	1.21	1.21	-5.47%	872,430
Nov 15, 2024	0.95	1.33	0.95	1.28	1.28	36.66%	4,505,121
Nov 14, 2024	1.03	1.03	0.91	0.94	0.94	-7.27%	555,733
Nov 13, 2024	1.04	1.05	0.99	1.01	1.01	-0.98%	381,397
Nov 12, 2024	0.98	1.05	0.96	1.02	1.02	-1.92%	569,589
Nov 11, 2024	1.02	1.07	0.91	1.04	1.04	2.97%	739,877
Nov 8, 2024	1.04	1.09	0.99	1.01	1.01	-0.98%	1,656,781
Nov 7, 2024	1.05	1.10	0.92	1.02	1.02	-	3,487,644
Nov 6, 2024	0.80	1.29	0.78	1.02	1.02	79.26%	83,010,510
Nov 5, 2024	0.59	0.62	0.55	0.57	0.57	-0.19%	171,229
Nov 4, 2024	0.60	0.62	0.56	0.57	0.57	-10.22%	388,021
Nov 1, 2024	0.65	0.65	0.61	0.64	0.64	1.28%	122,843
Oct 31, 2024	0.67	0.68	0.60	0.63	0.63	-5.37%	147,986
Oct 30, 2024	0.67	0.68	0.65	0.66	0.66	0.24%	187,231
Oct 29, 2024	0.68	0.69	0.64	0.66	0.66	-2.77%	218,230
Oct 28, 2024	0.68	0.70	0.65	0.68	0.68	4.55%	268,143
Oct 25, 2024	0.60	0.67	0.58	0.65	0.65	8.73%	385,185
Oct 24, 2024	0.63	0.63	0.59	0.60	0.60	-4.47%	204,832
Oct 23, 2024	0.64	0.64	0.61	0.63	0.63	1.79%	194,519
Oct 22, 2024	0.61	0.65	0.61	0.62	0.62	-	187,583
Oct 21, 2024	0.64	0.66	0.61	0.62	0.62	1.69%	308,323
Oct 18, 2024	0.62	0.65	0.60	0.60	0.60	6.48%	371,440
Oct 17, 2024	0.53	0.61	0.52	0.57	0.57	8.19%	625,620
Oct 16, 2024	0.52	0.54	0.52	0.53	0.53	2.94%	217,219
Oct 15, 2024	0.52	0.52	0.49	0.51	0.51	-1.92%	90,514
Oct 14, 2024	0.51	0.52	0.50	0.52	0.52	4.00%	30,295
Oct 11, 2024	0.49	0.51	0.49	0.50	0.50	0.56%	100,888
Oct 10, 2024	0.50	0.50	0.49	0.50	0.50	-0.56%	19,016
Oct 9, 2024	0.49	0.51	0.49	0.50	0.50	3.09%	62,939
Oct 8, 2024	0.48	0.50	0.47	0.49	0.49	-1.42%	37,821
Oct 7, 2024	0.49	0.50	0.48	0.49	0.49	2.50%	71,829
Oct 4, 2024	0.48	0.49	0.47	0.48	0.48	-0.21%	23,124
Oct 3, 2024	0.47	0.50	0.47	0.48	0.48	0.21%	54,021
Oct 2, 2024	0.48	0.50	0.47	0.48	0.48	-1.84%	64,898
Oct 1, 2024	0.50	0.50	0.48	0.49	0.49	1.03%	33,651
Sep 30, 2024	0.49	0.50	0.47	0.48	0.48	-0.22%	76,968
Sep 27, 2024	0.51	0.51	0.48	0.49	0.49	-2.01%	85,997
Sep 26, 2024	0.51	0.52	0.49	0.50	0.50	-0.74%	184,762
Sep 25, 2024	0.49	0.50	0.49	0.50	0.50	1.16%	41,397
Sep 24, 2024	0.49	0.50	0.49	0.49	0.49	-0.06%	303,315
Sep 23, 2024	0.49	0.49	0.49	0.49	0.49	0.06%	83,318
Sep 20, 2024	0.49	0.50	0.49	0.49	0.49	-0.42%	59,552
Sep 19, 2024	0.49	0.50	0.49	0.50	0.50	-0.12%	109,105
Sep 18, 2024	0.50	0.50	0.49	0.50	0.50	-2.05%	80,406
Sep 17, 2024	0.52	0.52	0.50	0.51	0.51	-0.12%	43,116
Sep 16, 2024	0.49	0.51	0.48	0.51	0.51	2.56%	54,337
Sep 13, 2024	0.48	0.50	0.48	0.49	0.49	-1.19%	91,669
Sep 12, 2024	0.50	0.51	0.47	0.50	0.50	-0.44%	51,334
Sep 11, 2024	0.52	0.52	0.49	0.50	0.50	-4.16%	239,474
Sep 10, 2024	0.53	0.53	0.51	0.52	0.52	1.08%	145,624
Sep 9, 2024	0.51	0.53	0.50	0.52	0.52	-0.31%	44,840
Sep 6, 2024	0.53	0.54	0.51	0.52	0.52	-1.14%	131,797
Sep 5, 2024	0.53	0.54	0.51	0.53	0.53	0.52%	134,261
Sep 4, 2024	0.54	0.54	0.52	0.52	0.52	1.20%	387,030
Sep 3, 2024	0.55	0.55	0.52	0.52	0.52	-4.24%	230,583
Aug 30, 2024	0.53	0.54	0.52	0.54	0.54	2.21%	46,277
Aug 29, 2024	0.53	0.53	0.52	0.53	0.53	0.04%	45,995
Aug 28, 2024	0.53	0.54	0.53	0.53	0.53	0.02%	48,677
Aug 27, 2024	0.53	0.53	0.53	0.53	0.53	-0.49%	101,596
Aug 26, 2024	0.54	0.54	0.52	0.53	0.53	-0.56%	137,338
Aug 23, 2024	0.54	0.54	0.52	0.53	0.53	-0.80%	67,250
Aug 22, 2024	0.54	0.54	0.52	0.54	0.54	0.06%	104,510
Aug 21, 2024	0.54	0.54	0.52	0.54	0.54	0.28%	53,749
Aug 20, 2024	0.53	0.54	0.52	0.54	0.54	1.17%	41,917
Aug 19, 2024	0.51	0.54	0.51	0.53	0.53	0.55%	77,815
Aug 16, 2024	0.54	0.54	0.48	0.53	0.53	-2.43%	409,072
Aug 15, 2024	0.51	0.54	0.48	0.54	0.54	5.90%	211,262
Aug 14, 2024	0.50	0.60	0.47	0.51	0.51	2.00%	562,335
Aug 13, 2024	0.55	0.55	0.48	0.50	0.50	-9.14%	444,959
Aug 12, 2024	0.57	0.57	0.55	0.55	0.55	-3.46%	149,264
Aug 9, 2024	0.57	0.59	0.57	0.57	0.57	-0.52%	29,048
Aug 8, 2024	0.57	0.59	0.57	0.57	0.57	-0.90%	48,647
Aug 7, 2024	0.59	0.64	0.57	0.58	0.58	-2.48%	118,263
Aug 6, 2024	0.60	0.60	0.58	0.59	0.59	1.07%	52,677
Aug 5, 2024	0.59	0.60	0.57	0.59	0.59	-5.84%	111,349
Aug 2, 2024	0.64	0.66	0.61	0.62	0.62	-4.30%	225,979
Aug 1, 2024	0.68	0.68	0.65	0.65	0.65	-3.56%	616,864
Jul 31, 2024	0.68	0.70	0.67	0.68	0.68	-2.16%	572,796
Jul 30, 2024	0.69	0.70	0.69	0.69	0.69	-1.44%	264,519
Jul 29, 2024	0.69	0.71	0.65	0.70	0.70	2.94%	280,907
Jul 26, 2024	0.70	0.70	0.64	0.68	0.68	0.67%	206,102
Jul 25, 2024	0.63	0.68	0.58	0.68	0.68	5.05%	901,323
Jul 24, 2024	0.64	0.66	0.62	0.64	0.64	0.94%	989,506
Jul 23, 2024	0.64	0.66	0.63	0.64	0.64	-3.34%	1,693,908
Jul 22, 2024	0.67	0.68	0.63	0.66	0.66	-2.37%	404,635
Jul 19, 2024	0.68	0.68	0.65	0.68	0.68	-0.37%	577,339
Jul 18, 2024	0.64	0.68	0.62	0.68	0.68	5.78%	354,679
Jul 17, 2024	0.68	0.68	0.63	0.64	0.64	-3.70%	212,769
Jul 16, 2024	0.58	0.67	0.58	0.67	0.67	14.69%	959,158
Jul 15, 2024	0.60	0.61	0.57	0.58	0.58	4.91%	694,258
Jul 12, 2024	0.53	0.57	0.53	0.55	0.55	5.77%	170,075
Jul 11, 2024	0.53	0.54	0.51	0.52	0.52	0.21%	221,735
Jul 10, 2024	0.51	0.53	0.51	0.52	0.52	-0.29%	39,240
Jul 9, 2024	0.51	0.52	0.50	0.52	0.52	2.55%	99,729
Jul 8, 2024	0.49	0.51	0.49	0.51	0.51	3.60%	80,388
Jul 5, 2024	0.52	0.52	0.49	0.49	0.49	-3.28%	155,784