5 DAY PERFORMANCE
-9.89%
1 MONTH PERFORMANCE
+4.70%
3 MONTH PERFORMANCE
-14.13%
6 MONTH PERFORMANCE
+1.01%
YEAR-TO-DATE PERFORMANCE
-6.96%
1 YEAR PERFORMANCE
+141.57%
Trilogy Metals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.28 | $4.62 (7.83%) | $4.65 | $4.23 | 2.53 M | $788.36 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 | $554.56 M |
| 03/26/2026 | $3.34 | $3.33 (-0.3%) | $3.46 | $3.31 | 1.55 M | $549.61 M |
| 03/25/2026 | $3.50 | $3.46 (-1.14%) | $3.56 | $3.44 | 1.94 M | $571.06 M |
| 03/24/2026 | $3.36 | $3.36 (0%) | $3.41 | $3.30 | 2.15 M | $554.56 M |
| 03/23/2026 | $3.25 | $3.42 (5.23%) | $3.48 | $3.22 | 3.25 M | $564.46 M |
| 03/20/2026 | $3.41 | $3.22 (-5.57%) | $3.46 | $3.18 | 3.16 M | $531.45 M |
| 03/19/2026 | $3.43 | $3.47 (1.17%) | $3.52 | $3.20 | 3.45 M | $572.71 M |
| 03/18/2026 | $3.76 | $3.58 (-4.79%) | $3.77 | $3.56 | 2.82 M | $590.87 M |
| 03/17/2026 | $3.91 | $3.82 (-2.3%) | $3.95 | $3.76 | 1.94 M | $630.48 M |
| 03/16/2026 | $3.90 | $3.91 (0.26%) | $4.01 | $3.82 | 2.73 M | $645.33 M |
| 03/13/2026 | $4.07 | $3.89 (-4.42%) | $4.15 | $3.85 | 3.48 M | $642.03 M |
| 03/12/2026 | $4.10 | $4.10 (0%) | $4.28 | $3.94 | 8.76 M | $676.69 M |
| 03/11/2026 | $4.06 | $4.13 (1.72%) | $4.15 | $3.97 | 2.65 M | $681.64 M |
| 03/10/2026 | $4.08 | $4.11 (0.74%) | $4.28 | $4.05 | 2.61 M | $678.34 M |
| 03/09/2026 | $3.86 | $4.01 (3.89%) | $4.03 | $3.79 | 2.49 M | $661.84 M |
| 03/06/2026 | $3.85 | $4.00 (3.9%) | $4.05 | $3.79 | 2.70 M | $660.19 M |
| 03/05/2026 | $4.02 | $3.92 (-2.49%) | $4.03 | $3.80 | 2.45 M | $646.98 M |
| 03/04/2026 | $4.13 | $4.06 (-1.69%) | $4.15 | $4.00 | 1.65 M | $670.09 M |
| 03/03/2026 | $4.29 | $4.07 (-5.13%) | $4.29 | $3.86 | 5.09 M | $671.74 M |
| 03/02/2026 | $4.25 | $4.53 (6.59%) | $4.56 | $4.21 | 3.29 M | $747.66 M |
| 02/27/2026 | $4.41 | $4.43 (0.45%) | $4.46 | $4.26 | 2.55 M | $731.16 M |
| 02/26/2026 | $4.40 | $4.47 (1.59%) | $4.48 | $4.24 | 2.40 M | $737.76 M |
| 02/25/2026 | $4.44 | $4.37 (-1.58%) | $4.55 | $4.33 | 3.45 M | $721.26 M |
| 02/24/2026 | $3.93 | $4.38 (11.45%) | $4.38 | $3.88 | 4.27 M | $722.91 M |
| 02/23/2026 | $3.79 | $4.01 (5.8%) | $4.05 | $3.66 | 6.20 M | $661.84 M |
| 02/20/2026 | $3.73 | $3.91 (4.83%) | $3.91 | $3.55 | 19.16 M | $645.33 M |
| 02/19/2026 | $3.62 | $3.66 (1.1%) | $3.67 | $3.42 | 5.78 M | $604.07 M |
| 02/18/2026 | $3.77 | $3.77 (0%) | $3.90 | $3.65 | 7.05 M | $622.23 M |
| 02/17/2026 | $3.90 | $3.69 (-5.38%) | $4.03 | $3.56 | 7.22 M | $609.02 M |
| 02/13/2026 | $4.20 | $4.22 (0.48%) | $4.45 | $4.17 | 2.65 M | $693.17 M |
| 02/12/2026 | $4.59 | $4.28 (-6.75%) | $4.59 | $4.21 | 3.26 M | $703.03 M |
| 02/11/2026 | $4.63 | $4.58 (-1.08%) | $4.78 | $4.40 | 3.06 M | $752.30 M |
| 02/10/2026 | $4.71 | $4.55 (-3.4%) | $4.73 | $4.53 | 2.21 M | $747.38 M |
| 02/09/2026 | $4.68 | $4.75 (1.5%) | $4.79 | $4.48 | 3.21 M | $780.23 M |
| 02/06/2026 | $4.77 | $4.67 (-2.1%) | $4.83 | $4.53 | 3.44 M | $767.09 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.
