5 DAY PERFORMANCE
-9.38%
1 MONTH PERFORMANCE
-6.45%
3 MONTH PERFORMANCE
+2.65%
6 MONTH PERFORMANCE
+132.00%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+158.15%
Trilogy Metals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.36 | $1.50 (10.29%) | $1.50 | $1.35 | 401,217 | $232.79 M |
| 03/11/2025 | $1.25 | $1.34 (7.2%) | $1.35 | $1.19 | 280,600 | $215.13 M |
| 03/10/2025 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.23 | 251,246 | $200.68 M |
| 03/07/2025 | $1.35 | $1.28 (-5.19%) | $1.35 | $1.26 | 125,692 | $205.49 M |
| 03/06/2025 | $1.35 | $1.34 (-0.74%) | $1.38 | $1.31 | 84,817 | $215.13 M |
| 03/05/2025 | $1.32 | $1.35 (2.27%) | $1.35 | $1.32 | 179,800 | $216.73 M |
| 03/04/2025 | $1.31 | $1.31 (0%) | $1.33 | $1.25 | 296,800 | $210.31 M |
| 03/03/2025 | $1.41 | $1.34 (-4.96%) | $1.43 | $1.31 | 193,713 | $215.13 M |
| 02/28/2025 | $1.42 | $1.43 (0.7%) | $1.45 | $1.39 | 173,100 | $229.58 M |
| 02/27/2025 | $1.50 | $1.42 (-5.33%) | $1.57 | $1.42 | 561,800 | $227.97 M |
| 02/26/2025 | $1.40 | $1.48 (5.71%) | $1.50 | $1.36 | 419,836 | $237.60 M |
| 02/25/2025 | $1.45 | $1.30 (-10.34%) | $1.48 | $1.30 | 581,600 | $208.70 M |
| 02/24/2025 | $1.70 | $1.48 (-12.94%) | $1.70 | $1.45 | 764,400 | $237.60 M |
| 02/21/2025 | $1.49 | $1.68 (12.75%) | $1.76 | $1.42 | 6.62 M | $269.71 M |
| 02/20/2025 | $1.40 | $1.49 (6.43%) | $1.58 | $1.40 | 1.74 M | $239.21 M |
| 02/19/2025 | $1.34 | $1.40 (4.48%) | $1.45 | $1.34 | 931,054 | $224.76 M |
| 02/18/2025 | $1.35 | $1.32 (-2.22%) | $1.46 | $1.32 | 703,249 | $211.92 M |
| 02/14/2025 | $1.28 | $1.35 (5.47%) | $1.35 | $1.25 | 714,547 | $216.73 M |
| 02/13/2025 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.24 | 198,377 | $200.68 M |
| 02/12/2025 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.24 | 134,200 | $199.07 M |
| 02/11/2025 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.24 | 188,700 | $202.28 M |
| 02/10/2025 | $1.32 | $1.28 (-3.03%) | $1.32 | $1.27 | 173,423 | $205.49 M |
| 02/07/2025 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.26 | 140,618 | $205.49 M |
| 02/06/2025 | $1.34 | $1.31 (-2.24%) | $1.34 | $1.28 | 137,500 | $210.31 M |
| 02/05/2025 | $1.37 | $1.31 (-4.38%) | $1.37 | $1.29 | 297,700 | $210.31 M |
| 02/04/2025 | $1.35 | $1.35 (0%) | $1.38 | $1.32 | 316,600 | $216.73 M |
| 02/03/2025 | $1.23 | $1.32 (7.32%) | $1.33 | $1.22 | 222,000 | $211.92 M |
| 01/31/2025 | $1.27 | $1.25 (-1.57%) | $1.31 | $1.25 | 181,523 | $200.68 M |
| 01/30/2025 | $1.22 | $1.24 (1.64%) | $1.29 | $1.22 | 129,300 | $199.07 M |
| 01/29/2025 | $1.27 | $1.23 (-3.15%) | $1.31 | $1.22 | 222,623 | $197.47 M |
| 01/28/2025 | $1.20 | $1.26 (5%) | $1.26 | $1.16 | 241,534 | $202.28 M |
| 01/27/2025 | $1.37 | $1.22 (-10.95%) | $1.37 | $1.20 | 499,682 | $195.86 M |
| 01/24/2025 | $1.46 | $1.40 (-4.11%) | $1.47 | $1.34 | 442,970 | $224.76 M |
| 01/23/2025 | $1.44 | $1.44 (0%) | $1.48 | $1.38 | 767,100 | $231.18 M |
| 01/22/2025 | $1.37 | $1.42 (3.65%) | $1.42 | $1.29 | 782,448 | $227.97 M |
| 01/21/2025 | $1.32 | $1.32 (0%) | $1.38 | $1.24 | 899,300 | $211.92 M |
| 01/17/2025 | $1.12 | $1.20 (7.14%) | $1.21 | $1.11 | 412,432 | $192.65 M |
| 01/16/2025 | $1.16 | $1.10 (-5.17%) | $1.17 | $1.10 | 200,780 | $176.60 M |
| 01/15/2025 | $1.12 | $1.15 (2.68%) | $1.16 | $1.08 | 292,404 | $184.62 M |
| 01/14/2025 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.07 | 125,600 | $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 |
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.
