5 DAY PERFORMANCE
+12.62%
1 MONTH PERFORMANCE
-25.16%
3 MONTH PERFORMANCE
-27.04%
6 MONTH PERFORMANCE
-47.51%
YEAR-TO-DATE PERFORMANCE
-46.17%
1 YEAR PERFORMANCE
-51.46%
Trilogy Metals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $2.30 | $2.31 (0.43%) | $2.36 | $2.23 | 1.19 M | $399.08 M |
| 10/28/2026 | $2.25 | $2.33 (3.56%) | $2.34 | $2.18 | 1.49 M | $402.54 M |
| 10/27/2026 | $2.08 | $2.24 (7.69%) | $2.25 | $2.06 | 1.03 M | $386.99 M |
| 10/26/2026 | $2.05 | $2.02 (-1.46%) | $2.06 | $1.94 | 1.71 M | $348.98 M |
| 10/23/2026 | $2.10 | $2.06 (-1.9%) | $2.11 | $2.06 | 834.37 K | $355.89 M |
| 10/22/2026 | $2.20 | $2.13 (-3.18%) | $2.20 | $2.11 | 1.40 M | $367.98 M |
| 10/21/2026 | $2.30 | $2.23 (-3.04%) | $2.31 | $2.21 | 1.14 M | $385.26 M |
| 10/20/2026 | $2.31 | $2.28 (-1.3%) | $2.35 | $2.25 | 965.43 K | $393.90 M |
| 10/19/2026 | $2.44 | $2.33 (-4.51%) | $2.44 | $2.32 | 1.08 M | $402.54 M |
| 10/16/2026 | $2.47 | $2.36 (-4.45%) | $2.50 | $2.33 | 1.26 M | $407.72 M |
| 10/15/2026 | $2.43 | $2.45 (0.82%) | $2.46 | $2.30 | 1.23 M | $423.27 M |
| 10/14/2026 | $2.57 | $2.43 (-5.45%) | $2.59 | $2.41 | 1.83 M | $419.81 M |
| 10/13/2026 | $2.70 | $2.64 (-2.22%) | $2.72 | $2.62 | 1.05 M | $456.09 M |
| 10/12/2026 | $2.78 | $2.73 (-1.8%) | $2.78 | $2.69 | 948.53 K | $471.64 M |
| 10/09/2026 | $2.86 | $2.80 (-2.1%) | $2.87 | $2.79 | 876.46 K | $483.73 M |
| 10/08/2026 | $2.83 | $2.81 (-0.71%) | $2.86 | $2.76 | 1.48 M | $485.46 M |
| 10/07/2026 | $2.90 | $2.85 (-1.72%) | $2.93 | $2.85 | 1.43 M | $492.37 M |
| 10/06/2026 | $3.06 | $2.97 (-2.94%) | $3.10 | $2.92 | 1.47 M | $513.10 M |
| 10/05/2026 | $3.14 | $3.04 (-3.18%) | $3.18 | $3.00 | 1.19 M | $525.20 M |
| 10/02/2026 | $3.15 | $3.09 (-1.9%) | $3.19 | $3.05 | 1.11 M | $533.83 M |
| 10/01/2026 | $3.08 | $3.06 (-0.65%) | $3.11 | $2.99 | 1.33 M | $528.65 M |
| 09/30/2026 | $3.15 | $3.10 (-1.59%) | $3.22 | $3.09 | 1.19 M | $535.56 M |
| 09/29/2026 | $3.20 | $3.10 (-3.13%) | $3.20 | $3.08 | 979.36 K | $535.56 M |
| 09/28/2026 | $3.10 | $3.16 (1.94%) | $3.23 | $3.08 | 1.00 M | $545.93 M |
| 09/25/2026 | $3.26 | $3.20 (-1.84%) | $3.29 | $3.16 | 1.04 M | $552.36 M |
| 09/24/2026 | $3.26 | $3.25 (-0.31%) | $3.30 | $3.23 | 1.24 M | $560.99 M |
| 09/23/2026 | $3.41 | $3.31 (-2.93%) | $3.41 | $3.28 | 1.27 M | $571.35 M |
| 09/22/2026 | $3.35 | $3.43 (2.39%) | $3.44 | $3.30 | 1.29 M | $592.06 M |
| 09/21/2026 | $3.43 | $3.34 (-2.62%) | $3.48 | $3.31 | 1.43 M | $576.53 M |
| 09/18/2026 | $3.24 | $3.26 (0.62%) | $3.29 | $3.16 | 1.20 M | $562.72 M |
| 09/17/2026 | $3.26 | $3.24 (-0.61%) | $3.29 | $3.20 | 1.09 M | $559.27 M |
| 09/16/2026 | $3.21 | $3.12 (-2.8%) | $3.26 | $3.05 | 1.03 M | $538.55 M |
| 09/15/2026 | $3.20 | $3.19 (-0.31%) | $3.25 | $3.11 | 1.08 M | $550.64 M |
| 09/14/2026 | $3.30 | $3.22 (-2.42%) | $3.33 | $3.13 | 1.77 M | $555.82 M |
| 09/11/2026 | $3.39 | $3.27 (-3.54%) | $3.40 | $3.27 | 1.33 M | $564.45 M |
| 09/10/2026 | $3.46 | $3.31 (-4.34%) | $3.47 | $3.28 | 1.91 M | $571.35 M |
| 09/09/2026 | $3.49 | $3.51 (0.57%) | $3.57 | $3.46 | 1.02 M | $605.87 M |
| 09/08/2026 | $3.36 | $3.49 (3.87%) | $3.59 | $3.36 | 1.64 M | $602.42 M |
| 09/04/2026 | $3.26 | $3.30 (1.23%) | $3.42 | $3.26 | 1.76 M | $569.62 M |
| 09/03/2026 | $3.55 | $3.27 (-7.89%) | $3.56 | $3.23 | 1.36 M | $564.45 M |
| 09/02/2026 | $3.37 | $3.48 (3.26%) | $3.49 | $3.37 | 741.67 K | $600.70 M |
| 09/01/2026 | $3.60 | $3.35 (-6.94%) | $3.60 | $3.35 | 1.10 M | $578.26 M |
| 08/31/2026 | $3.63 | $3.61 (-0.55%) | $3.70 | $3.59 | 988.42 K | $623.14 M |
| 08/28/2026 | $3.78 | $3.62 (-4.23%) | $3.81 | $3.60 | 1.95 M | $624.86 M |
| 08/27/2026 | $3.74 | $3.78 (1.07%) | $3.83 | $3.71 | 673.92 K | $652.48 M |
| 08/26/2026 | $3.83 | $3.72 (-2.87%) | $3.92 | $3.70 | 806.93 K | $642.12 M |
| 08/25/2026 | $3.75 | $3.84 (2.4%) | $3.89 | $3.70 | 851.46 K | $662.84 M |
| 08/24/2026 | $3.98 | $3.76 (-5.53%) | $4.00 | $3.75 | 962.66 K | $649.03 M |
| 08/21/2026 | $3.70 | $3.96 (7.03%) | $3.98 | $3.70 | 2.44 M | $683.55 M |
| 08/20/2026 | $3.66 | $3.63 (-0.82%) | $3.67 | $3.54 | 856.31 K | $626.59 M |
| 08/19/2026 | $3.62 | $3.69 (1.93%) | $3.74 | $3.62 | 826.45 K | $636.94 M |
| 08/18/2026 | $3.65 | $3.59 (-1.64%) | $3.70 | $3.54 | 774.40 K | $619.68 M |
| 08/17/2026 | $3.74 | $3.72 (-0.53%) | $3.78 | $3.68 | 990.70 K | $642.12 M |
| 08/14/2026 | $3.77 | $3.74 (-0.8%) | $3.90 | $3.74 | 891.41 K | $645.57 M |
| 08/13/2026 | $3.73 | $3.78 (1.34%) | $3.83 | $3.70 | 1.13 M | $652.48 M |
| 08/12/2026 | $3.95 | $3.76 (-4.81%) | $3.98 | $3.74 | 1.43 M | $649.03 M |
| 08/11/2026 | $3.88 | $3.93 (1.29%) | $3.96 | $3.83 | 1.37 M | $678.37 M |
| 08/10/2026 | $3.80 | $3.88 (2.11%) | $3.95 | $3.80 | 1.54 M | $669.74 M |
| 08/07/2026 | $3.65 | $3.80 (4.11%) | $3.84 | $3.65 | 1.94 M | $655.93 M |
| 08/06/2026 | $3.51 | $3.60 (2.56%) | $3.64 | $3.45 | 1.26 M | $621.41 M |
| 08/05/2026 | $3.46 | $3.52 (1.73%) | $3.57 | $3.38 | 1.71 M | $607.60 M |
| 08/04/2026 | $3.28 | $3.44 (4.88%) | $3.49 | $3.27 | 1.91 M | $593.79 M |
| 08/03/2026 | $3.12 | $3.20 (2.56%) | $3.22 | $3.08 | 924.20 K | $552.36 M |
| 07/31/2026 | $3.18 | $3.13 (-1.57%) | $3.20 | $3.08 | 1.12 M | $540.28 M |
| 07/30/2026 | $2.99 | $3.18 (6.35%) | $3.19 | $2.99 | 1.20 M | $548.91 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.
