Trilogy Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.26	2.26	2.02	2.02	2.02	-7.76%	6,504
May 9, 2025	2.23	2.23	2.19	2.19	2.19	-3.52%	1,800
May 8, 2025	2.23	2.27	2.22	2.27	2.27	1.34%	4,200
May 7, 2025	2.29	2.29	2.23	2.24	2.24	-0.88%	3,511
May 6, 2025	2.23	2.28	2.22	2.26	2.26	0.44%	2,200
May 5, 2025	2.30	2.30	2.24	2.25	2.25	1.81%	4,120
May 2, 2025	2.23	2.30	2.21	2.21	2.21	-	9,000
May 1, 2025	2.37	2.37	2.21	2.21	2.21	-7.53%	4,500
Apr 30, 2025	2.34	2.62	2.23	2.39	2.39	3.46%	19,225
Apr 29, 2025	2.43	2.43	2.30	2.31	2.31	-	10,017
Apr 28, 2025	2.36	2.45	2.31	2.31	2.31	-0.43%	18,700
Apr 25, 2025	2.34	2.39	2.28	2.32	2.32	2.65%	17,214
Apr 24, 2025	2.05	2.38	2.05	2.26	2.26	18.95%	32,916
Apr 23, 2025	1.87	2.00	1.85	1.90	1.90	4.97%	24,300
Apr 22, 2025	1.85	1.88	1.80	1.81	1.81	-2.16%	12,030
Apr 21, 2025	1.94	1.96	1.80	1.85	1.85	-5.13%	1,926
Apr 17, 2025	2.13	2.13	1.90	1.95	1.95	-10.14%	42,114
Apr 16, 2025	2.00	2.17	2.00	2.17	2.17	7.96%	6,200
Apr 15, 2025	2.03	2.07	1.99	2.01	2.01	-1.95%	5,130
Apr 14, 2025	2.16	2.21	2.04	2.05	2.05	-	11,900
Apr 11, 2025	1.90	2.08	1.90	2.05	2.05	10.22%	9,503
Apr 10, 2025	1.86	1.89	1.81	1.86	1.86	3.33%	6,100
Apr 9, 2025	1.62	1.88	1.62	1.80	1.80	5.88%	18,908
Apr 8, 2025	2.12	2.12	1.69	1.70	1.70	-8.60%	25,700
Apr 7, 2025	1.91	2.13	1.85	1.86	1.86	-9.27%	16,400
Apr 4, 2025	2.07	2.08	1.88	2.05	2.05	-8.07%	49,600
Apr 3, 2025	2.13	2.25	2.13	2.23	2.23	-0.45%	6,500
Apr 2, 2025	2.25	2.25	2.22	2.24	2.24	-0.88%	2,700
Apr 1, 2025	2.25	2.31	2.25	2.26	2.26	2.73%	3,239
Mar 31, 2025	2.22	2.31	2.16	2.20	2.20	-4.35%	39,747
Mar 28, 2025	2.42	2.42	2.26	2.30	2.30	-6.50%	31,700
Mar 27, 2025	2.57	2.57	2.37	2.46	2.46	-3.91%	20,423
Mar 26, 2025	2.70	2.70	2.49	2.56	2.56	-3.40%	33,714
Mar 25, 2025	2.90	2.90	2.62	2.65	2.65	-9.86%	43,300
Mar 24, 2025	2.63	2.98	2.63	2.94	2.94	14.40%	127,604
Mar 21, 2025	2.37	2.65	2.37	2.57	2.57	10.30%	118,246
Mar 20, 2025	2.31	2.33	2.29	2.33	2.33	0.43%	7,800
Mar 19, 2025	2.25	2.32	2.25	2.32	2.32	2.20%	19,000
Mar 18, 2025	2.30	2.30	2.20	2.27	2.27	1.34%	12,100
Mar 17, 2025	2.22	2.28	2.20	2.24	2.24	-3.03%	13,121
Mar 14, 2025	2.17	2.31	2.15	2.31	2.31	6.45%	11,500
Mar 13, 2025	2.18	2.20	2.04	2.17	2.17	1.40%	11,814
Mar 12, 2025	1.94	2.15	1.92	2.14	2.14	12.63%	28,046
Mar 11, 2025	1.80	1.94	1.72	1.90	1.90	5.56%	17,620
Mar 10, 2025	1.92	1.92	1.78	1.80	1.80	-2.17%	22,500
Mar 7, 2025	1.88	1.88	1.83	1.84	1.84	-4.66%	6,713
Mar 6, 2025	1.97	1.97	1.90	1.93	1.93	-1.03%	8,233
Mar 5, 2025	1.93	1.95	1.91	1.95	1.95	5.41%	17,401
Mar 4, 2025	1.89	1.90	1.81	1.85	1.85	-4.15%	15,304
Mar 3, 2025	2.04	2.04	1.91	1.93	1.93	-6.31%	6,140