5 DAY PERFORMANCE
+7.92%
1 MONTH PERFORMANCE
+14.86%
3 MONTH PERFORMANCE
-12.65%
6 MONTH PERFORMANCE
+210.18%
YEAR-TO-DATE PERFORMANCE
+20.19%
1 YEAR PERFORMANCE
+366.67%
Trilogy Metals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $5.17 | $5.17 (0%) | $5.25 | $5.02 | 2.89 M | $849.22 M |
| 01/08/2026 | $5.00 | $5.09 (1.8%) | $5.12 | $4.88 | 3.11 M | $836.07 M |
| 01/07/2026 | $5.12 | $5.11 (-0.2%) | $5.43 | $5.03 | 6.72 M | $839.36 M |
| 01/06/2026 | $4.87 | $5.08 (4.31%) | $5.09 | $4.74 | 4.91 M | $834.43 M |
| 01/05/2026 | $4.67 | $4.80 (2.78%) | $4.96 | $4.63 | 4.35 M | $788.44 M |
| 01/02/2026 | $4.39 | $4.59 (4.56%) | $4.60 | $4.37 | 2.67 M | $753.95 M |
| 12/31/2025 | $4.26 | $4.31 (1.17%) | $4.43 | $4.23 | 2.85 M | $707.95 M |
| 12/30/2025 | $4.50 | $4.31 (-4.22%) | $4.50 | $4.27 | 4.24 M | $707.95 M |
| 12/29/2025 | $4.56 | $4.46 (-2.19%) | $4.69 | $4.35 | 3.04 M | $732.59 M |
| 12/26/2025 | $4.95 | $4.65 (-6.06%) | $4.95 | $4.60 | 2.12 M | $763.80 M |
| 12/24/2025 | $4.84 | $4.91 (1.45%) | $4.96 | $4.74 | 2.49 M | $806.51 M |
| 12/23/2025 | $4.77 | $4.84 (1.47%) | $4.93 | $4.68 | 2.95 M | $795.01 M |
| 12/22/2025 | $4.71 | $4.79 (1.7%) | $4.92 | $4.63 | 3.75 M | $786.80 M |
| 12/19/2025 | $4.45 | $4.65 (4.49%) | $4.76 | $4.43 | 3.73 M | $763.80 M |
| 12/18/2025 | $4.47 | $4.45 (-0.45%) | $4.71 | $4.38 | 3.14 M | $730.95 M |
| 12/17/2025 | $4.47 | $4.32 (-3.36%) | $4.78 | $4.28 | 3.72 M | $709.60 M |
| 12/16/2025 | $4.35 | $4.42 (1.61%) | $4.57 | $4.33 | 2.29 M | $726.02 M |
| 12/15/2025 | $4.72 | $4.45 (-5.72%) | $4.81 | $4.36 | 2.93 M | $730.95 M |
| 12/12/2025 | $4.81 | $4.66 (-3.12%) | $4.86 | $4.58 | 3.12 M | $765.44 M |
| 12/11/2025 | $4.50 | $4.82 (7.11%) | $4.84 | $4.39 | 4.23 M | $791.72 M |
| 12/10/2025 | $4.49 | $4.51 (0.45%) | $4.56 | $4.33 | 2.97 M | $740.80 M |
| 12/09/2025 | $4.41 | $4.50 (2.04%) | $4.68 | $4.30 | 2.84 M | $739.16 M |
| 12/08/2025 | $4.66 | $4.50 (-3.43%) | $4.70 | $4.34 | 3.12 M | $739.16 M |
| 12/05/2025 | $4.95 | $4.66 (-5.86%) | $4.99 | $4.61 | 4.76 M | $765.44 M |
| 12/04/2025 | $4.49 | $4.70 (4.68%) | $4.77 | $4.42 | 3.82 M | $772.01 M |
| 12/03/2025 | $4.56 | $4.53 (-0.66%) | $4.56 | $4.33 | 3.20 M | $744.09 M |
| 12/02/2025 | $4.49 | $4.57 (1.78%) | $4.62 | $4.21 | 4.07 M | $750.66 M |
| 12/01/2025 | $4.27 | $4.46 (4.45%) | $4.48 | $4.13 | 3.88 M | $732.59 M |
| 11/28/2025 | $4.06 | $4.28 (5.42%) | $4.31 | $4.04 | 2.90 M | $703.03 M |
| 11/26/2025 | $3.99 | $3.97 (-0.5%) | $4.04 | $3.90 | 2.88 M | $652.11 M |
| 11/25/2025 | $3.98 | $4.00 (0.5%) | $4.03 | $3.83 | 2.54 M | $657.03 M |
| 11/24/2025 | $4.37 | $3.99 (-8.7%) | $4.42 | $3.83 | 7.17 M | $655.39 M |
| 11/21/2025 | $3.95 | $4.27 (8.1%) | $4.54 | $3.87 | 21.57 M | $701.38 M |
| 11/20/2025 | $4.39 | $3.98 (-9.34%) | $4.40 | $3.98 | 6.84 M | $653.75 M |
| 11/19/2025 | $4.08 | $4.24 (3.92%) | $4.42 | $4.07 | 7.22 M | $696.46 M |
| 11/18/2025 | $3.91 | $3.99 (2.05%) | $4.13 | $3.90 | 5.01 M | $655.39 M |
| 11/17/2025 | $3.49 | $3.98 (14.04%) | $4.06 | $3.43 | 7.85 M | $653.75 M |
| 11/14/2025 | $3.46 | $3.52 (1.73%) | $3.82 | $3.40 | 3.80 M | $578.19 M |
| 11/13/2025 | $3.99 | $3.84 (-3.76%) | $4.14 | $3.78 | 4.91 M | $630.75 M |
| 11/12/2025 | $3.91 | $4.03 (3.07%) | $4.16 | $3.83 | 4.85 M | $661.96 M |
| 11/11/2025 | $3.90 | $3.93 (0.77%) | $3.94 | $3.70 | 4.00 M | $645.53 M |
| 11/10/2025 | $4.12 | $3.94 (-4.37%) | $4.13 | $3.82 | 4.75 M | $647.18 M |
| 11/07/2025 | $3.90 | $4.06 (4.1%) | $4.11 | $3.75 | 5.38 M | $666.89 M |
| 11/06/2025 | $4.13 | $3.97 (-3.87%) | $4.13 | $3.88 | 4.40 M | $652.11 M |
| 11/05/2025 | $4.00 | $4.00 (0%) | $4.18 | $3.88 | 3.61 M | $657.03 M |
| 11/04/2025 | $3.81 | $4.00 (4.99%) | $4.20 | $3.79 | 6.30 M | $657.03 M |
| 11/03/2025 | $4.20 | $4.11 (-2.14%) | $4.35 | $4.04 | 7.22 M | $675.10 M |
| 10/31/2025 | $4.77 | $4.45 (-6.71%) | $4.79 | $4.35 | 6.63 M | $730.95 M |
| 10/30/2025 | $4.92 | $4.78 (-2.85%) | $4.97 | $4.60 | 7.27 M | $785.15 M |
| 10/29/2025 | $4.81 | $4.74 (-1.46%) | $4.88 | $4.58 | 6.65 M | $778.58 M |
| 10/28/2025 | $4.90 | $4.91 (0.2%) | $5.10 | $4.70 | 8.24 M | $806.51 M |
| 10/27/2025 | $5.40 | $4.99 (-7.59%) | $5.46 | $4.84 | 14.19 M | $819.65 M |
| 10/24/2025 | $5.49 | $5.99 (9.11%) | $6.25 | $5.44 | 17.34 M | $983.91 M |
| 10/23/2025 | $5.15 | $5.17 (0.39%) | $5.55 | $5.06 | 7.87 M | $849.22 M |
| 10/22/2025 | $5.16 | $5.16 (0%) | $5.55 | $4.72 | 13.81 M | $847.57 M |
| 10/21/2025 | $6.00 | $5.56 (-7.33%) | $6.06 | $5.54 | 11.65 M | $913.28 M |
| 10/20/2025 | $6.83 | $6.16 (-9.81%) | $6.84 | $6.00 | 15.25 M | $1.01 B |
| 10/17/2025 | $6.58 | $6.46 (-1.82%) | $7.27 | $6.36 | 15.85 M | $1.06 B |
| 10/16/2025 | $8.88 | $7.10 (-20.05%) | $9.02 | $7.01 | 31.94 M | $1.17 B |
| 10/15/2025 | $9.94 | $8.46 (-14.89%) | $10.00 | $7.81 | 44.72 M | $1.39 B |
| 10/14/2025 | $8.00 | $10.60 (32.5%) | $11.29 | $7.00 | 151.17 M | $1.74 B |
| 10/13/2025 | $6.80 | $6.56 (-3.53%) | $7.10 | $6.30 | 27.69 M | $1.08 B |
| 10/10/2025 | $6.80 | $5.93 (-12.79%) | $7.17 | $5.93 | 35.74 M | $974.05 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.
