Trilogy Metals Inc.

1.54
-0.08 (-4.94%)
At close: Mar 31, 2025, 3:59 PM
1.56
1.30%
After-hours: Mar 31, 2025, 07:42 PM EDT

Trilogy Metals Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.70 1.73 1.58 1.62 -0.06 -3.57% 413,696
Mar 27, 2025 1.77 1.82 1.65 1.68 -0.11 -6.15% 369,900
Mar 26, 2025 1.84 1.89 1.72 1.79 -0.04 -2.19% 357,946
Mar 25, 2025 2.00 2.04 1.83 1.83 -0.16 -8.04% 764,400
Mar 24, 2025 1.82 2.09 1.82 1.99 0.20 11.17% 1,933,043
Mar 21, 2025 1.69 1.85 1.63 1.79 0.17 10.49% 2,459,984
Mar 20, 2025 1.61 1.63 1.56 1.62 0.01 0.62% 341,133
Mar 19, 2025 1.58 1.63 1.55 1.61 0.03 1.90% 196,600
Mar 18, 2025 1.60 1.60 1.54 1.58 -0.01 -0.63% 261,581
Mar 17, 2025 1.56 1.62 1.54 1.59 0.00 0.00% 247,117
Mar 14, 2025 1.52 1.60 1.47 1.59 0.09 6.00% 467,500
Mar 13, 2025 1.49 1.53 1.41 1.50 0.00 0.00% 352,576
Mar 12, 2025 1.36 1.50 1.35 1.50 0.16 11.94% 401,739
Mar 11, 2025 1.25 1.35 1.19 1.34 0.09 7.20% 280,600
Mar 10, 2025 1.29 1.30 1.23 1.25 -0.03 -2.34% 251,246
Mar 7, 2025 1.35 1.35 1.26 1.28 -0.06 -4.48% 125,692
Mar 6, 2025 1.35 1.38 1.31 1.34 -0.01 -0.74% 84,817
Mar 5, 2025 1.32 1.35 1.32 1.35 0.04 3.05% 179,800
Mar 4, 2025 1.31 1.33 1.25 1.31 -0.03 -2.24% 296,800
Mar 3, 2025 1.41 1.43 1.31 1.34 -0.09 -6.29% 193,713
Feb 28, 2025 1.42 1.45 1.39 1.43 0.01 0.70% 173,100
Feb 27, 2025 1.50 1.57 1.42 1.42 -0.06 -4.05% 561,800
Feb 26, 2025 1.40 1.50 1.36 1.48 0.18 13.85% 419,836
Feb 25, 2025 1.45 1.48 1.30 1.30 -0.18 -12.16% 581,600
Feb 24, 2025 1.70 1.70 1.45 1.48 -0.20 -11.90% 764,400
Feb 21, 2025 1.49 1.76 1.42 1.68 0.19 12.75% 6,615,600
Feb 20, 2025 1.40 1.58 1.40 1.49 0.09 6.43% 1,736,700
Feb 19, 2025 1.34 1.45 1.34 1.40 0.08 6.06% 931,054
Feb 18, 2025 1.35 1.46 1.32 1.32 -0.03 -2.22% 703,249
Feb 14, 2025 1.28 1.35 1.25 1.35 0.10 8.00% 714,547
Feb 13, 2025 1.26 1.28 1.24 1.25 0.01 0.81% 198,377
Feb 12, 2025 1.25 1.27 1.24 1.24 -0.02 -1.59% 134,200
Feb 11, 2025 1.31 1.31 1.24 1.26 -0.02 -1.56% 188,700
Feb 10, 2025 1.32 1.32 1.27 1.28 0.00 0.00% 173,423
Feb 7, 2025 1.30 1.32 1.26 1.28 -0.03 -2.29% 140,618
Feb 6, 2025 1.34 1.34 1.28 1.31 0.00 0.00% 137,500
Feb 5, 2025 1.37 1.37 1.29 1.31 -0.04 -2.96% 297,700
Feb 4, 2025 1.35 1.38 1.32 1.35 0.03 2.27% 316,600
Feb 3, 2025 1.23 1.33 1.22 1.32 0.07 5.60% 222,000
Jan 31, 2025 1.27 1.31 1.25 1.25 0.01 0.81% 181,523
Jan 30, 2025 1.22 1.29 1.22 1.24 0.01 0.81% 129,300
Jan 29, 2025 1.27 1.31 1.22 1.23 -0.03 -2.38% 222,623
Jan 28, 2025 1.20 1.26 1.16 1.26 0.04 3.28% 241,534
Jan 27, 2025 1.37 1.37 1.20 1.22 -0.18 -12.86% 499,682
Jan 24, 2025 1.46 1.47 1.34 1.40 -0.04 -2.78% 442,970
Jan 23, 2025 1.44 1.48 1.38 1.44 0.02 1.41% 767,100
Jan 22, 2025 1.37 1.42 1.29 1.42 0.10 7.58% 782,448
Jan 21, 2025 1.32 1.38 1.24 1.32 0.12 10.00% 899,300
Jan 17, 2025 1.12 1.21 1.11 1.20 0.10 9.09% 412,432
Jan 16, 2025 1.16 1.17 1.10 1.10 -0.05 -4.35% 200,780