5 DAY PERFORMANCE
+5.80%
1 MONTH PERFORMANCE
-1.47%
3 MONTH PERFORMANCE
+17.25%
6 MONTH PERFORMANCE
-17.15%
YEAR-TO-DATE PERFORMANCE
-6.96%
1 YEAR PERFORMANCE
+186.43%
Trilogy Metals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.80 | $3.70 (-2.63%) | $3.83 | $3.67 | 1.56 M | $636.19 M |
| 06/18/2026 | $3.85 | $3.79 (-1.56%) | $3.89 | $3.69 | 2.40 M | $651.66 M |
| 06/17/2026 | $3.92 | $3.79 (-3.32%) | $4.00 | $3.77 | 2.04 M | $651.66 M |
| 06/16/2026 | $4.03 | $3.92 (-2.73%) | $4.12 | $3.89 | 1.90 M | $674.01 M |
| 06/15/2026 | $4.08 | $4.05 (-0.74%) | $4.20 | $4.05 | 1.91 M | $696.37 M |
| 06/12/2026 | $3.87 | $3.93 (1.55%) | $3.97 | $3.84 | 1.91 M | $675.73 M |
| 06/11/2026 | $3.60 | $3.85 (6.94%) | $3.85 | $3.56 | 1.99 M | $661.98 M |
| 06/10/2026 | $3.68 | $3.54 (-3.8%) | $3.76 | $3.54 | 1.65 M | $608.68 M |
| 06/09/2026 | $3.99 | $3.74 (-6.27%) | $4.06 | $3.61 | 3.06 M | $643.06 M |
| 06/08/2026 | $3.91 | $3.94 (0.77%) | $4.06 | $3.85 | 1.49 M | $677.45 M |
| 06/05/2026 | $4.35 | $3.82 (-12.18%) | $4.36 | $3.82 | 4.31 M | $656.82 M |
| 06/04/2026 | $4.36 | $4.44 (1.83%) | $4.51 | $4.33 | 1.35 M | $763.42 M |
| 06/03/2026 | $4.66 | $4.45 (-4.51%) | $4.71 | $4.43 | 2.24 M | $765.14 M |
| 06/02/2026 | $4.85 | $4.78 (-1.44%) | $5.08 | $4.73 | 3.75 M | $821.88 M |
| 06/01/2026 | $4.56 | $4.76 (4.39%) | $4.91 | $4.47 | 4.35 M | $818.45 M |
| 05/29/2026 | $4.48 | $4.63 (3.35%) | $4.65 | $4.41 | 2.35 M | $796.09 M |
| 05/28/2026 | $4.31 | $4.46 (3.48%) | $4.56 | $4.24 | 3.39 M | $766.86 M |
| 05/27/2026 | $4.19 | $4.38 (4.53%) | $4.45 | $4.12 | 2.78 M | $753.11 M |
| 05/26/2026 | $4.10 | $4.26 (3.9%) | $4.33 | $4.10 | 2.51 M | $732.47 M |
| 05/22/2026 | $4.04 | $4.07 (0.74%) | $4.20 | $3.92 | 3.06 M | $699.81 M |
| 05/21/2026 | $3.83 | $4.01 (4.7%) | $4.10 | $3.80 | 1.97 M | $689.49 M |
| 05/20/2026 | $3.85 | $3.85 (0%) | $3.91 | $3.77 | 2.14 M | $661.98 M |
| 05/19/2026 | $3.85 | $3.78 (-1.82%) | $3.87 | $3.74 | 2.02 M | $649.94 M |
| 05/18/2026 | $4.17 | $3.88 (-6.95%) | $4.22 | $3.85 | 2.63 M | $667.14 M |
| 05/15/2026 | $4.24 | $4.12 (-2.83%) | $4.27 | $4.04 | 4.37 M | $708.40 M |
| 05/14/2026 | $4.65 | $4.44 (-4.52%) | $4.66 | $4.29 | 2.64 M | $763.42 M |
| 05/13/2026 | $4.71 | $4.65 (-1.27%) | $4.78 | $4.55 | 2.41 M | $799.53 M |
| 05/12/2026 | $4.73 | $4.73 (0%) | $4.79 | $4.47 | 2.90 M | $813.29 M |
| 05/11/2026 | $4.47 | $4.78 (6.94%) | $4.91 | $4.41 | 4.62 M | $821.88 M |
| 05/08/2026 | $4.51 | $4.49 (-0.44%) | $4.62 | $4.43 | 2.36 M | $772.02 M |
| 05/07/2026 | $4.70 | $4.45 (-5.32%) | $4.73 | $4.43 | 3.06 M | $765.14 M |
| 05/06/2026 | $4.30 | $4.65 (8.14%) | $4.66 | $4.23 | 3.69 M | $799.53 M |
| 05/05/2026 | $4.34 | $4.22 (-2.76%) | $4.39 | $4.19 | 2.44 M | $725.60 M |
| 05/04/2026 | $4.40 | $4.31 (-2.05%) | $4.59 | $4.31 | 2.92 M | $741.07 M |
| 05/01/2026 | $4.38 | $4.45 (1.6%) | $4.47 | $4.28 | 2.20 M | $765.14 M |
| 04/30/2026 | $4.09 | $4.42 (8.07%) | $4.43 | $4.08 | 3.71 M | $759.98 M |
| 04/29/2026 | $4.11 | $3.98 (-3.16%) | $4.15 | $3.97 | 2.00 M | $684.33 M |
| 04/28/2026 | $4.20 | $4.13 (-1.67%) | $4.21 | $4.03 | 1.88 M | $710.12 M |
| 04/27/2026 | $4.14 | $4.29 (3.62%) | $4.31 | $4.11 | 2.23 M | $737.63 M |
| 04/24/2026 | $4.21 | $4.09 (-2.85%) | $4.22 | $4.08 | 1.54 M | $703.24 M |
| 04/23/2026 | $4.54 | $4.19 (-7.71%) | $4.56 | $4.11 | 3.66 M | $720.44 M |
| 04/22/2026 | $4.44 | $4.60 (3.6%) | $4.73 | $4.44 | 3.05 M | $790.93 M |
| 04/21/2026 | $4.57 | $4.38 (-4.16%) | $4.64 | $4.37 | 2.97 M | $753.11 M |
| 04/20/2026 | $4.43 | $4.54 (2.48%) | $4.57 | $4.32 | 2.51 M | $780.62 M |
| 04/17/2026 | $4.55 | $4.48 (-1.54%) | $4.64 | $4.44 | 2.91 M | $770.30 M |
| 04/16/2026 | $4.38 | $4.42 (0.91%) | $4.47 | $4.32 | 2.60 M | $759.98 M |
| 04/15/2026 | $4.19 | $4.31 (2.86%) | $4.37 | $4.15 | 2.19 M | $741.07 M |
| 04/14/2026 | $4.19 | $4.14 (-1.19%) | $4.25 | $4.09 | 1.64 M | $711.84 M |
| 04/13/2026 | $3.82 | $4.08 (6.81%) | $4.13 | $3.81 | 2.31 M | $701.52 M |
| 04/10/2026 | $4.12 | $3.88 (-5.83%) | $4.27 | $3.86 | 2.44 M | $667.14 M |
| 04/09/2026 | $4.07 | $4.11 (0.98%) | $4.32 | $4.05 | 2.26 M | $706.68 M |
| 04/08/2026 | $4.02 | $4.10 (1.99%) | $4.17 | $3.94 | 2.89 M | $704.96 M |
| 04/07/2026 | $3.82 | $3.80 (-0.52%) | $3.84 | $3.65 | 1.62 M | $653.38 M |
| 04/06/2026 | $3.83 | $3.83 (0%) | $3.87 | $3.66 | 2.14 M | $658.54 M |
| 04/02/2026 | $3.60 | $3.77 (4.72%) | $3.82 | $3.53 | 1.76 M | $648.22 M |
| 04/01/2026 | $3.65 | $3.77 (3.29%) | $3.96 | $3.65 | 4.71 M | $648.22 M |
| 03/31/2026 | $3.32 | $3.59 (8.13%) | $3.60 | $3.31 | 2.35 M | $617.27 M |
| 03/30/2026 | $3.42 | $3.26 (-4.68%) | $3.48 | $3.20 | 1.95 M | $560.53 M |
| 03/27/2026 | $3.30 | $3.36 (1.82%) | $3.45 | $3.28 | 2.22 M | $577.73 M |
| 03/26/2026 | $3.34 | $3.33 (-0.3%) | $3.46 | $3.31 | 1.55 M | $572.57 M |
| 03/25/2026 | $3.50 | $3.46 (-1.14%) | $3.56 | $3.44 | 1.94 M | $594.92 M |
| 03/24/2026 | $3.36 | $3.36 (0%) | $3.41 | $3.30 | 2.15 M | $577.73 M |
| 03/23/2026 | $3.25 | $3.42 (5.23%) | $3.48 | $3.22 | 3.25 M | $588.04 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.
