5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
-3.54%
3 MONTH PERFORMANCE
+113.73%
6 MONTH PERFORMANCE
+87.96%
YEAR-TO-DATE PERFORMANCE
-6.03%
1 YEAR PERFORMANCE
+145.50%
Trilogy Metals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.07 | 125,561 | $174.99 M |
| 01/13/2025 | $1.07 | $1.08 (0.93%) | $1.11 | $1.06 | 175,942 | $173.39 M |
| 01/10/2025 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.06 | 309,000 | $178.20 M |
| 01/08/2025 | $1.13 | $1.14 (0.88%) | $1.14 | $1.10 | 112,509 | $183.02 M |
| 01/07/2025 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.13 | 84,232 | $181.41 M |
| 01/06/2025 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.15 | 184,700 | $186.23 M |
| 01/03/2025 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.15 | 250,600 | $187.83 M |
| 01/02/2025 | $1.16 | $1.19 (2.59%) | $1.24 | $1.14 | 297,824 | $191.05 M |
| 12/31/2024 | $1.15 | $1.16 (0.87%) | $1.16 | $1.12 | 110,463 | $186.23 M |
| 12/30/2024 | $1.13 | $1.14 (0.88%) | $1.15 | $1.09 | 207,321 | $183.02 M |
| 12/27/2024 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.09 | 316,581 | $179.81 M |
| 12/26/2024 | $1.15 | $1.19 (3.48%) | $1.26 | $1.13 | 578,500 | $191.05 M |
| 12/24/2024 | $1.09 | $1.11 (1.83%) | $1.12 | $1.08 | 47,014 | $178.20 M |
| 12/23/2024 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.08 | 113,900 | $176.60 M |
| 12/20/2024 | $1.08 | $1.10 (1.85%) | $1.12 | $1.06 | 200,500 | $176.60 M |
| 12/19/2024 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.06 | 197,240 | $173.39 M |
| 12/18/2024 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.06 | 264,814 | $176.60 M |
| 12/17/2024 | $1.12 | $1.08 (-3.57%) | $1.15 | $1.08 | 290,733 | $173.39 M |
| 12/16/2024 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.11 | 151,645 | $183.02 M |
| 12/13/2024 | $1.13 | $1.13 (0%) | $1.15 | $1.10 | 141,426 | $181.41 M |
| 12/12/2024 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.11 | 436,655 | $181.41 M |
| 12/11/2024 | $1.09 | $1.20 (10.09%) | $1.20 | $1.07 | 1.37 M | $192.65 M |
| 12/10/2024 | $1.03 | $1.04 (0.97%) | $1.05 | $0.99 | 634,815 | $166.96 M |
| 12/09/2024 | $1.12 | $1.03 (-8.04%) | $1.15 | $1.03 | 347,000 | $165.36 M |
| 12/06/2024 | $1.04 | $1.08 (3.85%) | $1.11 | $1.04 | 453,118 | $173.39 M |
| 12/05/2024 | $1.11 | $1.02 (-8.11%) | $1.16 | $1.02 | 493,000 | $163.75 M |
| 12/04/2024 | $1.07 | $1.14 (6.54%) | $1.19 | $1.07 | 308,200 | $183.02 M |
| 12/03/2024 | $1.10 | $1.07 (-2.73%) | $1.14 | $1.06 | 534,100 | $171.78 M |
| 12/02/2024 | $1.21 | $1.11 (-8.26%) | $1.22 | $1.11 | 565,212 | $178.20 M |
| 11/29/2024 | $1.20 | $1.23 (2.5%) | $1.25 | $1.19 | 102,300 | $197.47 M |
| 11/27/2024 | $1.29 | $1.21 (-6.2%) | $1.29 | $1.21 | 180,566 | $194.26 M |
| 11/26/2024 | $1.30 | $1.25 (-3.85%) | $1.31 | $1.25 | 314,369 | $200.68 M |
| 11/25/2024 | $1.33 | $1.32 (-0.75%) | $1.39 | $1.30 | 248,335 | $211.92 M |
| 11/22/2024 | $1.37 | $1.33 (-2.92%) | $1.40 | $1.29 | 579,322 | $213.52 M |
| 11/21/2024 | $1.15 | $1.35 (17.39%) | $1.39 | $1.12 | 601,700 | $216.73 M |
| 11/20/2024 | $1.27 | $1.14 (-10.24%) | $1.27 | $1.14 | 338,142 | $183.02 M |
| 11/19/2024 | $1.19 | $1.27 (6.72%) | $1.30 | $1.17 | 972,011 | $203.89 M |
| 11/18/2024 | $1.28 | $1.21 (-5.47%) | $1.29 | $1.11 | 872,430 | $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 |