5 DAY PERFORMANCE
+2.65%
1 MONTH PERFORMANCE
+38.57%
3 MONTH PERFORMANCE
+44.78%
6 MONTH PERFORMANCE
+34.72%
YEAR-TO-DATE PERFORMANCE
+67.24%
1 YEAR PERFORMANCE
+204.55%
Trilogy Metals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $1.92 | $1.96 (2.08%) | $1.98 | $1.81 | 776.01 K | $321.83 M |
| 07/21/2025 | $1.90 | $1.93 (1.58%) | $1.94 | $1.87 | 382.04 K | $316.90 M |
| 07/18/2025 | $1.91 | $1.89 (-1.05%) | $2.00 | $1.87 | 461.30 K | $310.34 M |
| 07/17/2025 | $2.02 | $1.90 (-5.94%) | $2.05 | $1.86 | 853.42 K | $311.98 M |
| 07/16/2025 | $1.94 | $1.94 (0%) | $1.97 | $1.82 | 775.73 K | $318.55 M |
| 07/15/2025 | $1.86 | $1.90 (2.15%) | $1.90 | $1.76 | 712.81 K | $311.98 M |
| 07/14/2025 | $1.73 | $1.82 (5.2%) | $2.02 | $1.72 | 2.46 M | $298.84 M |
| 07/11/2025 | $1.67 | $1.70 (1.8%) | $1.74 | $1.66 | 564.50 K | $279.14 M |
| 07/10/2025 | $1.52 | $1.67 (9.87%) | $1.74 | $1.52 | 999.47 K | $274.21 M |
| 07/09/2025 | $1.59 | $1.54 (-3.14%) | $1.59 | $1.49 | 431.99 K | $252.87 M |
| 07/08/2025 | $1.35 | $1.56 (15.56%) | $1.60 | $1.33 | 1.84 M | $256.15 M |
| 07/07/2025 | $1.32 | $1.34 (1.52%) | $1.34 | $1.30 | 237.90 K | $220.03 M |
| 07/03/2025 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.31 | 166.60 K | $219.83 M |
| 07/02/2025 | $1.39 | $1.38 (-0.72%) | $1.40 | $1.33 | 309.21 K | $224.71 M |
| 07/01/2025 | $1.36 | $1.39 (2.21%) | $1.39 | $1.34 | 273.83 K | $226.34 M |
| 06/30/2025 | $1.43 | $1.35 (-5.59%) | $1.48 | $1.35 | 495.30 K | $219.83 M |
| 06/27/2025 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.43 | 351.80 K | $234.48 M |
| 06/26/2025 | $1.40 | $1.44 (2.86%) | $1.53 | $1.39 | 531.04 K | $234.48 M |
| 06/25/2025 | $1.41 | $1.40 (-0.71%) | $1.42 | $1.38 | 327.17 K | $227.97 M |
| 06/24/2025 | $1.40 | $1.40 (0%) | $1.42 | $1.36 | 368.71 K | $227.97 M |
| 06/23/2025 | $1.39 | $1.40 (0.72%) | $1.41 | $1.36 | 391.64 K | $227.97 M |
| 06/20/2025 | $1.43 | $1.36 (-4.9%) | $1.43 | $1.36 | 357.35 K | $221.45 M |
| 06/18/2025 | $1.33 | $1.40 (5.26%) | $1.44 | $1.32 | 753.20 K | $227.97 M |
| 06/17/2025 | $1.28 | $1.35 (5.47%) | $1.36 | $1.28 | 466.67 K | $219.83 M |
| 06/16/2025 | $1.26 | $1.28 (1.59%) | $1.31 | $1.22 | 380.70 K | $208.43 M |
| 06/13/2025 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.23 | 204.45 K | $203.54 M |
| 06/12/2025 | $1.28 | $1.28 (0%) | $1.30 | $1.25 | 152.52 K | $208.43 M |
| 06/11/2025 | $1.29 | $1.28 (-0.78%) | $1.31 | $1.28 | 147.00 K | $208.43 M |
| 06/10/2025 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.27 | 265.56 K | $210.06 M |
| 06/09/2025 | $1.35 | $1.33 (-1.48%) | $1.36 | $1.31 | 218.05 K | $216.57 M |
| 06/06/2025 | $1.33 | $1.33 (0%) | $1.36 | $1.30 | 342.40 K | $216.57 M |
| 06/05/2025 | $1.35 | $1.32 (-2.22%) | $1.37 | $1.30 | 247.30 K | $214.94 M |
| 06/04/2025 | $1.27 | $1.30 (2.36%) | $1.32 | $1.27 | 269.82 K | $211.68 M |
| 06/03/2025 | $1.27 | $1.29 (1.57%) | $1.30 | $1.20 | 423.85 K | $210.06 M |
| 06/02/2025 | $1.20 | $1.23 (2.5%) | $1.29 | $1.19 | 864.70 K | $200.29 M |
| 05/30/2025 | $1.21 | $1.19 (-1.65%) | $1.26 | $1.17 | 302.71 K | $193.77 M |
| 05/29/2025 | $1.27 | $1.24 (-2.36%) | $1.30 | $1.21 | 287.86 K | $201.91 M |
| 05/28/2025 | $1.33 | $1.26 (-5.26%) | $1.37 | $1.26 | 203.06 K | $205.17 M |
| 05/27/2025 | $1.25 | $1.34 (7.2%) | $1.35 | $1.24 | 571.17 K | $218.20 M |
| 05/23/2025 | $1.26 | $1.26 (0%) | $1.29 | $1.24 | 243.90 K | $205.17 M |
| 05/22/2025 | $1.25 | $1.27 (1.6%) | $1.27 | $1.23 | 174.47 K | $206.80 M |
| 05/21/2025 | $1.30 | $1.28 (-1.54%) | $1.33 | $1.26 | 152.12 K | $208.43 M |
| 05/20/2025 | $1.33 | $1.30 (-2.26%) | $1.38 | $1.22 | 397.96 K | $211.68 M |
| 05/19/2025 | $1.16 | $1.33 (14.66%) | $1.39 | $1.15 | 727.59 K | $216.57 M |
| 05/16/2025 | $1.26 | $1.17 (-7.14%) | $1.28 | $1.13 | 7.05 M | $190.52 M |
| 05/15/2025 | $1.33 | $1.24 (-6.77%) | $1.34 | $1.21 | 1.29 M | $201.91 M |
| 05/14/2025 | $1.35 | $1.35 (0%) | $1.38 | $1.28 | 888.88 K | $219.83 M |
| 05/13/2025 | $1.44 | $1.37 (-4.86%) | $1.45 | $1.36 | 437.40 K | $223.08 M |
| 05/12/2025 | $1.60 | $1.43 (-10.63%) | $1.60 | $1.41 | 604.04 K | $232.85 M |
| 05/09/2025 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.57 | 184.02 K | $260.53 M |
| 05/08/2025 | $1.63 | $1.63 (0%) | $1.66 | $1.60 | 188.00 K | $265.42 M |
| 05/07/2025 | $1.67 | $1.60 (-4.19%) | $1.67 | $1.60 | 122.12 K | $260.53 M |
| 05/06/2025 | $1.63 | $1.66 (1.84%) | $1.67 | $1.60 | 519.63 K | $270.30 M |
| 05/05/2025 | $1.68 | $1.65 (-1.79%) | $1.70 | $1.61 | 210.05 K | $268.68 M |
| 05/02/2025 | $1.64 | $1.66 (1.22%) | $1.68 | $1.62 | 249.90 K | $270.30 M |
| 05/01/2025 | $1.71 | $1.61 (-5.85%) | $1.73 | $1.59 | 301.60 K | $262.16 M |
| 04/30/2025 | $1.65 | $1.70 (3.03%) | $1.73 | $1.60 | 407.90 K | $276.82 M |
| 04/29/2025 | $1.73 | $1.68 (-2.89%) | $1.74 | $1.65 | 470.53 K | $273.56 M |
| 04/28/2025 | $1.70 | $1.71 (0.59%) | $1.74 | $1.68 | 592.40 K | $278.45 M |
| 04/25/2025 | $1.70 | $1.69 (-0.59%) | $1.72 | $1.63 | 1.07 M | $275.19 M |
| 04/24/2025 | $1.44 | $1.67 (15.97%) | $1.73 | $1.43 | 1.72 M | $271.93 M |
| 04/23/2025 | $1.34 | $1.34 (0%) | $1.46 | $1.34 | 1.63 M | $218.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
