-
5 DAY PERFORMANCE
+1.01% -
1 MONTH PERFORMANCE
-7.41% -
3 MONTH PERFORMANCE
-2.44% -
6 MONTH PERFORMANCE
-1.98% -
YEAR-TO-DATE PERFORMANCE
+16.28% -
1 YEAR PERFORMANCE
+2.04%
Trilogy Metals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.49 | $0.49 (0.4%) | $0.50 | $0.47 | 76,753 | $79.28 M |
| 09/27/2024 | $0.51 | $0.49 (-5.26%) | $0.51 | $0.48 | 86,000 | $77.69 M |
| 09/26/2024 | $0.51 | $0.50 (-2.96%) | $0.52 | $0.49 | 184,762 | $79.28 M |
| 09/25/2024 | $0.49 | $0.50 (1.36%) | $0.50 | $0.49 | 41,400 | $79.88 M |
| 09/24/2024 | $0.49 | $0.49 (0.61%) | $0.50 | $0.49 | 303,315 | $78.96 M |
| 09/23/2024 | $0.49 | $0.49 (0.88%) | $0.49 | $0.49 | 83,318 | $79.01 M |
| 09/20/2024 | $0.49 | $0.49 (0.82%) | $0.50 | $0.49 | 59,600 | $78.96 M |
| 09/19/2024 | $0.49 | $0.50 (1.04%) | $0.50 | $0.49 | 109,105 | $79.30 M |
| 09/18/2024 | $0.50 | $0.50 (-0.38%) | $0.50 | $0.49 | 80,406 | $79.40 M |
| 09/17/2024 | $0.52 | $0.51 (-2.67%) | $0.52 | $0.50 | 43,116 | $81.06 M |
| 09/16/2024 | $0.49 | $0.51 (3.41%) | $0.51 | $0.48 | 54,337 | $81.16 M |
| 09/13/2024 | $0.48 | $0.49 (2.93%) | $0.50 | $0.48 | 91,700 | $79.13 M |
| 09/12/2024 | $0.50 | $0.50 (-0.44%) | $0.51 | $0.47 | 51,334 | $80.08 M |
| 09/11/2024 | $0.52 | $0.50 (-3.42%) | $0.52 | $0.49 | 239,500 | $80.44 M |
| 09/10/2024 | $0.53 | $0.52 (-0.76%) | $0.53 | $0.51 | 145,624 | $83.93 M |
| 09/09/2024 | $0.51 | $0.52 (1.25%) | $0.53 | $0.50 | 44,840 | $83.03 M |
| 09/06/2024 | $0.53 | $0.52 (-1.07%) | $0.54 | $0.51 | 131,800 | $83.29 M |
| 09/05/2024 | $0.53 | $0.53 (-0.44%) | $0.54 | $0.51 | 134,300 | $84.25 M |
| 09/04/2024 | $0.54 | $0.52 (-3.09%) | $0.54 | $0.52 | 387,033 | $83.82 M |
| 09/03/2024 | $0.55 | $0.52 (-5.47%) | $0.55 | $0.52 | 230,600 | $82.82 M |
| 08/30/2024 | $0.53 | $0.54 (2.72%) | $0.54 | $0.52 | 46,300 | $86.49 M |
| 08/29/2024 | $0.53 | $0.53 (0.63%) | $0.53 | $0.52 | 46,000 | $84.62 M |
| 08/28/2024 | $0.53 | $0.53 (0.02%) | $0.54 | $0.53 | 48,700 | $84.58 M |
| 08/27/2024 | $0.53 | $0.53 (-0.43%) | $0.53 | $0.53 | 101,600 | $84.57 M |
| 08/26/2024 | $0.54 | $0.53 (-1.27%) | $0.54 | $0.52 | 137,338 | $84.99 M |
| 08/23/2024 | $0.54 | $0.53 (-0.63%) | $0.54 | $0.52 | 67,250 | $85.47 M |
| 08/22/2024 | $0.54 | $0.54 (-0.39%) | $0.54 | $0.52 | 104,510 | $86.15 M |
| 08/21/2024 | $0.54 | $0.54 (0.21%) | $0.54 | $0.52 | 53,749 | $86.11 M |
| 08/20/2024 | $0.53 | $0.54 (2.02%) | $0.54 | $0.52 | 41,917 | $85.87 M |
| 08/19/2024 | $0.51 | $0.53 (3.5%) | $0.54 | $0.51 | 77,815 | $84.87 M |
| 08/16/2024 | $0.54 | $0.53 (-2.41%) | $0.54 | $0.48 | 409,100 | $84.41 M |
| 08/15/2024 | $0.51 | $0.54 (5.69%) | $0.54 | $0.48 | 211,300 | $86.51 M |
| 08/14/2024 | $0.50 | $0.51 (1.19%) | $0.60 | $0.47 | 562,335 | $81.69 M |
| 08/13/2024 | $0.55 | $0.50 (-8.27%) | $0.55 | $0.48 | 444,959 | $80.08 M |
| 08/12/2024 | $0.57 | $0.55 (-2.71%) | $0.57 | $0.55 | 149,300 | $88.14 M |
| 08/09/2024 | $0.57 | $0.57 (-0.21%) | $0.59 | $0.57 | 29,048 | $91.30 M |
| 08/08/2024 | $0.57 | $0.57 (-0.17%) | $0.59 | $0.57 | 48,647 | $91.78 M |
| 08/07/2024 | $0.59 | $0.58 (-1.52%) | $0.64 | $0.57 | 118,263 | $92.61 M |
| 08/06/2024 | $0.60 | $0.59 (-1.18%) | $0.60 | $0.58 | 52,677 | $94.96 M |
| 08/05/2024 | $0.59 | $0.59 (-1.05%) | $0.60 | $0.57 | 111,349 | $93.95 M |
| 08/02/2024 | $0.64 | $0.62 (-1.91%) | $0.66 | $0.61 | 225,979 | $99.78 M |
| 08/01/2024 | $0.68 | $0.65 (-3.67%) | $0.68 | $0.65 | 616,900 | $104.27 M |
| 07/31/2024 | $0.68 | $0.68 (-1.14%) | $0.70 | $0.67 | 572,800 | $108.11 M |
| 07/30/2024 | $0.69 | $0.69 (0.22%) | $0.70 | $0.69 | 264,519 | $110.50 M |
| 07/29/2024 | $0.69 | $0.70 (2.19%) | $0.71 | $0.65 | 280,907 | $112.12 M |
| 07/26/2024 | $0.70 | $0.68 (-2.65%) | $0.70 | $0.64 | 206,102 | $108.91 M |
| 07/25/2024 | $0.63 | $0.68 (7.22%) | $0.68 | $0.58 | 901,323 | $108.19 M |
| 07/24/2024 | $0.64 | $0.64 (0.78%) | $0.66 | $0.62 | 989,506 | $102.99 M |
| 07/23/2024 | $0.64 | $0.64 (-0.47%) | $0.66 | $0.63 | 1.69 M | $102.03 M |
| 07/22/2024 | $0.67 | $0.66 (-1.63%) | $0.68 | $0.63 | 404,635 | $105.55 M |
| 07/19/2024 | $0.68 | $0.68 (-0.07%) | $0.68 | $0.65 | 577,339 | $108.11 M |
| 07/18/2024 | $0.64 | $0.68 (5.06%) | $0.68 | $0.62 | 354,679 | $108.51 M |
| 07/17/2024 | $0.68 | $0.64 (-5.81%) | $0.68 | $0.63 | 212,769 | $102.59 M |
| 07/16/2024 | $0.58 | $0.67 (14.69%) | $0.67 | $0.58 | 959,158 | $106.53 M |
| 07/15/2024 | $0.60 | $0.58 (-3.35%) | $0.61 | $0.57 | 694,258 | $92.88 M |
| 07/12/2024 | $0.53 | $0.55 (4.29%) | $0.57 | $0.53 | 170,075 | $88.53 M |
| 07/11/2024 | $0.53 | $0.52 (-1.4%) | $0.54 | $0.51 | 221,735 | $83.70 M |
| 07/10/2024 | $0.51 | $0.52 (2.8%) | $0.53 | $0.51 | 39,240 | $83.53 M |
| 07/09/2024 | $0.51 | $0.52 (1.65%) | $0.52 | $0.50 | 99,729 | $83.77 M |
| 07/08/2024 | $0.49 | $0.51 (3.28%) | $0.51 | $0.49 | 80,388 | $81.69 M |
| 07/05/2024 | $0.52 | $0.49 (-5.14%) | $0.52 | $0.49 | 155,784 | $77.62 M |
| 07/03/2024 | $0.50 | $0.51 (0.81%) | $0.51 | $0.48 | 30,895 | $80.25 M |
| 07/02/2024 | $0.51 | $0.50 (-1.08%) | $0.51 | $0.49 | 117,583 | $79.54 M |
| 07/01/2024 | $0.51 | $0.51 (0.49%) | $0.53 | $0.49 | 128,151 | $80.81 M |