-
5 DAY PERFORMANCE
+21.78% -
1 MONTH PERFORMANCE
+103.37% -
3 MONTH PERFORMANCE
+133.40% -
6 MONTH PERFORMANCE
+158.95% -
YEAR-TO-DATE PERFORMANCE
+186.05% -
1 YEAR PERFORMANCE
+178.91%
Trilogy Metals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.28 | $1.21 (-5.47%) | $1.29 | $1.11 | 871,486 | $194.26 M |
| 11/15/2024 | $0.95 | $1.28 (35.44%) | $1.33 | $0.95 | 4.51 M | $205.49 M |
| 11/14/2024 | $1.03 | $0.94 (-9.07%) | $1.03 | $0.91 | 555,733 | $150.36 M |
| 11/13/2024 | $1.04 | $1.01 (-2.88%) | $1.05 | $0.99 | 381,397 | $162.15 M |
| 11/12/2024 | $0.98 | $1.02 (3.72%) | $1.05 | $0.96 | 569,600 | $163.75 M |
| 11/11/2024 | $1.02 | $1.04 (1.96%) | $1.07 | $0.91 | 739,900 | $166.96 M |
| 11/08/2024 | $1.04 | $1.01 (-2.88%) | $1.09 | $0.99 | 1.66 M | $162.15 M |
| 11/07/2024 | $1.05 | $1.02 (-2.86%) | $1.10 | $0.92 | 3.49 M | $163.75 M |
| 11/06/2024 | $0.80 | $1.02 (27.5%) | $1.29 | $0.78 | 83.40 M | $163.75 M |
| 11/05/2024 | $0.59 | $0.57 (-3.1%) | $0.62 | $0.55 | 171,229 | $91.35 M |
| 11/04/2024 | $0.60 | $0.57 (-4.98%) | $0.62 | $0.56 | 388,021 | $91.53 M |
| 11/01/2024 | $0.65 | $0.64 (-1.79%) | $0.65 | $0.61 | 122,843 | $101.94 M |
| 10/31/2024 | $0.67 | $0.63 (-5.98%) | $0.68 | $0.60 | 148,000 | $100.66 M |
| 10/30/2024 | $0.67 | $0.66 (-1.4%) | $0.68 | $0.65 | 187,231 | $106.38 M |
| 10/29/2024 | $0.68 | $0.66 (-2.88%) | $0.69 | $0.64 | 218,230 | $106.12 M |
| 10/28/2024 | $0.68 | $0.68 (-0.03%) | $0.70 | $0.65 | 268,143 | $109.14 M |
| 10/25/2024 | $0.60 | $0.65 (8.13%) | $0.67 | $0.58 | 385,200 | $104.38 M |
| 10/24/2024 | $0.63 | $0.60 (-5.66%) | $0.63 | $0.59 | 204,832 | $96.00 M |
| 10/23/2024 | $0.64 | $0.63 (-2.19%) | $0.64 | $0.61 | 194,519 | $100.50 M |
| 10/22/2024 | $0.61 | $0.62 (1%) | $0.65 | $0.61 | 187,600 | $98.73 M |
| 10/21/2024 | $0.64 | $0.62 (-3.91%) | $0.66 | $0.61 | 308,323 | $98.73 M |
| 10/18/2024 | $0.62 | $0.60 (-2.45%) | $0.65 | $0.60 | 371,440 | $96.22 M |
| 10/17/2024 | $0.53 | $0.57 (7.27%) | $0.61 | $0.52 | 625,620 | $90.37 M |
| 10/16/2024 | $0.52 | $0.53 (0.96%) | $0.54 | $0.52 | 217,219 | $83.53 M |
| 10/15/2024 | $0.52 | $0.51 (-1.92%) | $0.52 | $0.49 | 90,514 | $81.14 M |
| 10/14/2024 | $0.51 | $0.52 (2.77%) | $0.52 | $0.50 | 30,300 | $82.73 M |
| 10/11/2024 | $0.49 | $0.50 (2.04%) | $0.51 | $0.49 | 100,900 | $79.55 M |
| 10/10/2024 | $0.50 | $0.50 (-0.58%) | $0.50 | $0.49 | 19,016 | $79.10 M |
| 10/09/2024 | $0.49 | $0.50 (3.09%) | $0.51 | $0.49 | 62,939 | $79.55 M |
| 10/08/2024 | $0.48 | $0.49 (1.04%) | $0.50 | $0.47 | 37,821 | $77.16 M |
| 10/07/2024 | $0.49 | $0.49 (0.41%) | $0.50 | $0.48 | 71,829 | $78.99 M |
| 10/04/2024 | $0.48 | $0.48 (1.05%) | $0.49 | $0.47 | 23,124 | $77.06 M |
| 10/03/2024 | $0.47 | $0.48 (2.34%) | $0.50 | $0.47 | 54,021 | $77.04 M |
| 10/02/2024 | $0.48 | $0.48 (0%) | $0.50 | $0.47 | 64,900 | $76.88 M |
| 10/01/2024 | $0.50 | $0.49 (-2.3%) | $0.50 | $0.48 | 33,700 | $78.32 M |
| 09/30/2024 | $0.49 | $0.48 (-1.83%) | $0.50 | $0.47 | 76,968 | $77.52 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 |