5 DAY PERFORMANCE
+5.49%
1 MONTH PERFORMANCE
+12.88%
3 MONTH PERFORMANCE
+156.53%
6 MONTH PERFORMANCE
+247.31%
YEAR-TO-DATE PERFORMANCE
+289.22%
1 YEAR PERFORMANCE
+296.05%
Trilogy Metals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $4.56 | $4.53 (-0.66%) | $4.56 | $4.33 | 3.19 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 |
| 10/09/2025 | $6.87 | $6.55 (-4.66%) | $6.90 | $6.46 | 22.98 M | $1.08 B |
| 10/08/2025 | $7.22 | $6.31 (-12.6%) | $7.25 | $6.28 | 48.09 M | $1.04 B |
| 10/07/2025 | $7.23 | $6.50 (-10.1%) | $7.98 | $5.96 | 212.41 M | $1.07 B |
| 10/06/2025 | $2.09 | $2.09 (0%) | $2.21 | $2.09 | 42.42 M | $343.30 M |
| 10/03/2025 | $2.12 | $2.08 (-1.89%) | $2.16 | $2.03 | 763.40 K | $341.66 M |
| 10/02/2025 | $2.31 | $2.09 (-9.52%) | $2.33 | $2.00 | 811.00 K | $343.30 M |
| 10/01/2025 | $2.15 | $2.28 (6.05%) | $2.48 | $2.12 | 1.62 M | $374.51 M |
| 09/30/2025 | $2.14 | $2.10 (-1.87%) | $2.15 | $2.02 | 457.71 K | $344.94 M |
| 09/29/2025 | $2.08 | $2.13 (2.4%) | $2.14 | $2.05 | 376.10 K | $349.87 M |
| 09/26/2025 | $2.16 | $2.06 (-4.63%) | $2.16 | $2.05 | 454.27 K | $338.25 M |
| 09/25/2025 | $2.13 | $2.16 (1.41%) | $2.16 | $2.07 | 403.50 K | $354.67 M |
| 09/24/2025 | $2.09 | $2.12 (1.44%) | $2.15 | $2.07 | 473.72 K | $348.10 M |
| 09/23/2025 | $2.13 | $2.08 (-2.35%) | $2.17 | $2.04 | 309.16 K | $341.53 M |
| 09/22/2025 | $2.07 | $2.15 (3.86%) | $2.17 | $2.00 | 608.71 K | $353.03 M |
| 09/19/2025 | $2.07 | $2.02 (-2.42%) | $2.08 | $2.00 | 439.42 K | $331.68 M |
| 09/18/2025 | $2.13 | $2.05 (-3.76%) | $2.13 | $2.05 | 264.70 K | $336.61 M |
| 09/17/2025 | $2.10 | $2.11 (0.48%) | $2.16 | $2.05 | 458.94 K | $346.46 M |
| 09/16/2025 | $2.13 | $2.11 (-0.94%) | $2.14 | $2.04 | 528.75 K | $346.46 M |
| 09/15/2025 | $2.11 | $2.13 (0.95%) | $2.19 | $2.07 | 691.20 K | $349.74 M |
| 09/12/2025 | $2.12 | $2.10 (-0.94%) | $2.12 | $2.01 | 399.98 K | $344.82 M |
| 09/11/2025 | $2.00 | $2.14 (7%) | $2.16 | $1.99 | 906.65 K | $351.39 M |
| 09/10/2025 | $1.86 | $2.02 (8.6%) | $2.02 | $1.83 | 711.52 K | $331.68 M |
| 09/09/2025 | $1.95 | $1.91 (-2.05%) | $1.95 | $1.79 | 559.68 K | $313.62 M |
| 09/08/2025 | $1.90 | $1.99 (4.74%) | $1.99 | $1.78 | 659.85 K | $326.76 M |
| 09/05/2025 | $1.80 | $1.84 (2.22%) | $1.87 | $1.80 | 469.40 K | $302.13 M |
| 09/04/2025 | $1.66 | $1.76 (6.02%) | $1.95 | $1.66 | 1.87 M | $288.99 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.
