5 DAY PERFORMANCE
+28.12%
1 MONTH PERFORMANCE
+24.15%
3 MONTH PERFORMANCE
-9.89%
6 MONTH PERFORMANCE
-14.13%
YEAR-TO-DATE PERFORMANCE
-6.96%
1 YEAR PERFORMANCE
+167.33%
Trilogy Metals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.65 | $3.80 (4.11%) | $3.84 | $3.65 | 1.94 M | $655.93 M |
| 08/06/2026 | $3.51 | $3.60 (2.56%) | $3.64 | $3.45 | 1.26 M | $621.41 M |
| 08/05/2026 | $3.46 | $3.52 (1.73%) | $3.57 | $3.38 | 1.71 M | $607.60 M |
| 08/04/2026 | $3.28 | $3.44 (4.88%) | $3.49 | $3.27 | 1.91 M | $593.79 M |
| 08/03/2026 | $3.12 | $3.20 (2.56%) | $3.22 | $3.08 | 924.20 K | $552.36 M |
| 07/31/2026 | $3.18 | $3.13 (-1.57%) | $3.20 | $3.08 | 1.12 M | $540.28 M |
| 07/30/2026 | $2.99 | $3.18 (6.35%) | $3.19 | $2.99 | 1.20 M | $548.91 M |
| 07/29/2026 | $2.99 | $2.92 (-2.34%) | $3.03 | $2.86 | 1.44 M | $504.03 M |
| 07/28/2026 | $3.02 | $2.99 (-0.99%) | $3.03 | $2.90 | 1.05 M | $516.11 M |
| 07/27/2026 | $3.05 | $3.10 (1.64%) | $3.15 | $3.02 | 1.07 M | $535.10 M |
| 07/24/2026 | $3.15 | $3.02 (-4.13%) | $3.16 | $3.02 | 762.55 K | $521.29 M |
| 07/23/2026 | $3.11 | $3.16 (1.61%) | $3.21 | $3.10 | 1.18 M | $545.46 M |
| 07/22/2026 | $3.18 | $3.18 (0%) | $3.28 | $3.13 | 1.06 M | $548.91 M |
| 07/21/2026 | $3.04 | $3.19 (4.93%) | $3.20 | $3.04 | 1.19 M | $550.64 M |
| 07/20/2026 | $2.95 | $2.98 (1.02%) | $3.04 | $2.92 | 1.08 M | $514.39 M |
| 07/17/2026 | $2.90 | $2.98 (2.76%) | $2.99 | $2.81 | 1.82 M | $514.39 M |
| 07/16/2026 | $3.05 | $2.97 (-2.62%) | $3.09 | $2.89 | 2.39 M | $512.66 M |
| 07/15/2026 | $3.20 | $3.14 (-1.88%) | $3.27 | $3.05 | 1.01 M | $542.01 M |
| 07/14/2026 | $3.13 | $3.21 (2.56%) | $3.30 | $3.13 | 1.47 M | $554.09 M |
| 07/13/2026 | $3.20 | $3.14 (-1.88%) | $3.39 | $3.08 | 5.00 M | $542.01 M |
| 07/10/2026 | $3.23 | $3.23 (0%) | $3.26 | $3.14 | 845.80 K | $557.54 M |
| 07/09/2026 | $3.14 | $3.25 (3.5%) | $3.27 | $3.12 | 1.86 M | $560.99 M |
| 07/08/2026 | $3.11 | $3.14 (0.96%) | $3.22 | $3.03 | 1.44 M | $542.01 M |
| 07/07/2026 | $3.34 | $3.23 (-3.29%) | $3.34 | $3.16 | 1.50 M | $557.54 M |
| 07/06/2026 | $3.48 | $3.36 (-3.45%) | $3.50 | $3.33 | 1.81 M | $579.98 M |
| 07/02/2026 | $3.50 | $3.41 (-2.57%) | $3.66 | $3.35 | 2.34 M | $586.32 M |
| 07/01/2026 | $3.51 | $3.41 (-2.85%) | $3.56 | $3.39 | 1.05 M | $586.32 M |
| 06/30/2026 | $3.55 | $3.51 (-1.13%) | $3.59 | $3.47 | 1.06 M | $603.52 M |
| 06/29/2026 | $3.40 | $3.54 (4.12%) | $3.60 | $3.30 | 3.07 M | $608.68 M |
| 06/26/2026 | $3.29 | $3.36 (2.13%) | $3.41 | $3.26 | 1.12 M | $577.73 M |
| 06/25/2026 | $3.38 | $3.34 (-1.18%) | $3.42 | $3.24 | 1.71 M | $574.29 M |
| 06/24/2026 | $3.50 | $3.33 (-4.86%) | $3.55 | $3.27 | 1.93 M | $572.57 M |
| 06/23/2026 | $3.58 | $3.56 (-0.56%) | $3.68 | $3.51 | 1.28 M | $612.11 M |
| 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 |
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.
