Berlin - Delayed Quote EUR

Trilogy Metals Inc (NK5A.BE)

Compare
1.2750
+0.0450
+(3.66%)
At close: January 22 at 7:10:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251.25001.28001.25001.27501.2750-
Jan 21, 20251.19001.27001.18501.23001.2300-
Jan 20, 20251.16501.19501.07501.19501.1950-
Jan 17, 20251.09501.16001.09501.14501.1450-
Jan 16, 20251.11501.15001.09501.10001.1000-
Jan 15, 20251.05001.09501.02501.09501.0950-
Jan 14, 20251.05501.07501.04501.04501.0450-
Jan 13, 20251.08001.08001.05001.05001.0500-
Jan 10, 20251.03501.10001.03501.06001.0600-
Jan 9, 20251.10501.10501.03501.03501.0350-
Jan 8, 20251.09001.10501.08001.09001.0900-
Jan 7, 20251.11501.12501.09501.09501.0950-
Jan 6, 20251.13501.16001.12001.13001.1300-
Jan 3, 20251.15501.18501.14501.14501.1450-
Jan 2, 20251.12001.17501.11501.16001.1600-
Dec 30, 20241.07501.07501.07501.07501.0750-
Dec 27, 20241.03001.09001.00501.07001.0700-
Dec 23, 20241.05501.06001.04501.05501.0550-
Dec 20, 20241.04001.04501.03501.04001.0400-
Dec 19, 20241.06001.06501.03001.03501.0350-
Dec 18, 20241.02501.07501.02501.05001.0500-
Dec 17, 20241.08501.08501.04001.05001.0500-
Dec 16, 20241.07501.09501.06001.07001.0700-
Dec 13, 20241.08001.08501.05501.07001.0700-
Dec 12, 20241.14001.14001.05501.05501.0550-
Dec 11, 20240.98601.10000.98601.10001.1000-
Dec 10, 20240.97600.99400.96800.96800.9680-
Dec 9, 20241.02001.05501.00001.02501.0250-
Dec 6, 20240.96401.00500.96201.00501.0050-
Dec 5, 20241.08501.09000.99800.99800.9980-
Dec 4, 20241.01501.10501.01501.09501.0950-
Dec 3, 20241.05501.05501.00501.01001.0100-
Dec 2, 20241.16001.16501.10501.13001.1300-
Nov 29, 20241.12501.16001.12001.16001.1600-
Nov 28, 20241.14501.15501.10001.10001.1000-
Nov 27, 20241.18501.19001.15501.15501.1550-
Nov 26, 20241.24501.25001.19501.20501.2050-
Nov 25, 20241.27001.31001.23001.25501.2550-
Nov 22, 20241.25501.27501.24501.27501.2750-
Nov 21, 20241.08001.20001.06001.20001.2000-
Nov 20, 20241.19501.20501.14001.14501.1450-
Nov 19, 20241.14001.15501.11501.14501.1450-
Nov 18, 20241.14501.20001.06001.06001.0600-
Nov 15, 20240.89001.15500.88801.15501.1550-
Nov 14, 20240.95600.95800.90000.90400.9040-
Nov 13, 20240.96000.97400.94200.96400.9640-
Nov 12, 20240.97600.98200.91800.97800.9780-
Nov 11, 20240.94200.97400.87200.93000.9300-
Nov 8, 20240.94400.97800.94400.96800.9680-
Nov 7, 20240.98800.98800.88200.95000.9500-
Nov 6, 20240.53600.94800.53600.85800.8580-
Nov 5, 20240.51400.55800.51200.54000.5400-
Nov 4, 20240.56000.56000.52200.52200.5220-
Nov 1, 20240.55400.58200.55200.55200.5520-
Oct 31, 20240.58200.59800.55000.56600.5660-
Oct 30, 20240.62200.62200.58600.60800.6080-
Oct 29, 20240.63000.63000.59600.59600.5960-
Oct 28, 20240.59600.64000.59600.63200.6320-
Oct 25, 20240.55200.57000.54200.57000.5700-
Oct 24, 20240.58000.59400.56400.56400.5640-
Oct 23, 20240.57000.59600.57000.57400.5740-
Oct 22, 20240.56800.59400.56800.57200.5720-
Oct 21, 20240.55600.60000.55600.57600.5760-
Oct 18, 20240.52400.57400.52400.56600.5660-
Oct 17, 20240.48400.52200.48100.51800.5180-
Oct 16, 20240.46800.49100.46800.48800.4880-
Oct 15, 20240.47700.47700.46800.47500.4750-
Oct 14, 20240.45700.46500.45500.46300.4630-
Oct 11, 20240.45500.46000.45300.46000.4600-
Oct 10, 20240.45700.46200.44900.45400.4540-
Oct 9, 20240.44200.45300.44200.45000.4500-
Oct 8, 20240.44800.45900.44200.44900.4490-
Oct 7, 20240.43700.44400.43700.44400.4440-
Oct 4, 20240.43600.44200.43000.44200.4420-
Oct 3, 20240.43400.44100.43300.44100.4410-
Oct 2, 20240.44200.44400.43900.44400.4440-
Oct 1, 20240.43500.44700.43500.44700.4470-
Sep 30, 20240.43400.43800.42200.43100.4310-
Sep 27, 20240.44300.44400.44100.44300.4430-
Sep 26, 20240.44800.46200.44600.44700.4470-
Sep 25, 20240.44200.44900.44200.44700.4470-
Sep 24, 20240.44400.45000.44100.44300.4430-
Sep 23, 20240.44200.45500.43200.44000.4400-
Sep 20, 20240.44300.45500.44100.44100.4410-
Sep 19, 20240.44600.45400.44000.44300.4430-
Sep 18, 20240.45500.45500.43700.43700.4370-
Sep 17, 20240.45500.45500.45300.45300.4530-
Sep 16, 20240.44600.45600.44300.45000.4500-
Sep 13, 20240.45200.45200.44200.44900.4490-
Sep 12, 20240.45600.46700.44100.44800.4480-
Sep 11, 20240.47500.47600.45100.45900.4590-
Sep 10, 20240.47000.47700.46600.46600.4660-
Sep 9, 20240.46900.47300.46100.46800.4680-
Sep 6, 20240.47400.48500.47100.47200.4720-
Sep 5, 20240.47200.48200.47200.47500.4750-
Sep 4, 20240.46800.48200.46800.47600.4760-
Sep 3, 20240.48700.48800.47300.47300.4730-
Sep 2, 20240.48800.48800.48700.48800.4880-
Aug 30, 20240.47700.48100.47700.47700.4770-
Aug 29, 20240.47500.47700.46300.47700.4770-
Aug 28, 20240.47200.48300.47200.48300.4830-
Aug 27, 20240.47600.48600.47400.47400.4740-
Aug 26, 20240.47700.48500.47200.47800.4780-
Aug 23, 20240.48400.48500.47000.47300.4730-
Aug 22, 20240.48200.48400.47800.47800.4780-
Aug 21, 20240.48200.48200.47700.48100.4810-
Aug 20, 20240.47800.48700.46500.47800.4780-
Aug 19, 20240.47700.48400.47000.47400.4740-
Aug 16, 20240.49200.49200.45100.45500.4550-
Aug 15, 20240.46200.47600.46200.47600.4760-
Aug 14, 20240.45500.49200.45400.48400.4840-
Aug 13, 20240.50200.50400.45100.46000.4600-
Aug 12, 20240.52200.52200.50200.50800.5080-
Aug 9, 20240.52400.53400.52400.53000.5300-
Aug 8, 20240.52800.53400.52200.52200.5220-
Aug 7, 20240.54000.54000.51800.51800.5180-
Aug 6, 20240.53400.55200.53000.53400.5340-
Aug 5, 20240.57000.57000.49900.51600.5160-
Aug 2, 20240.59600.59800.57000.58600.5860-
Aug 1, 20240.60800.62600.59200.59200.5920-
Jul 31, 20240.62800.63000.59800.59800.5980-
Jul 30, 20240.64600.64600.58400.63000.6300-
Jul 29, 20240.62600.64800.61200.64800.6480-
Jul 26, 20240.59400.60600.59200.60200.6020-
Jul 25, 20240.58600.58600.54200.56800.5680-
Jul 24, 20240.58600.58800.53400.57200.5720-
Jul 23, 20240.60400.60600.58200.59000.5900-
Jul 22, 20240.62000.62200.58000.58600.5860-
Jul 19, 20240.62200.62200.59200.61400.6140-
Jul 18, 20240.58600.61600.58400.61600.6160-
Jul 17, 20240.61000.63000.58400.59800.5980-
Jul 16, 20240.53200.59600.52400.59600.5960-
Jul 15, 20240.50600.54800.50600.52800.5280-
Jul 12, 20240.48100.49700.48000.49400.4940-
Jul 11, 20240.48200.49200.47200.49200.4920-
Jul 10, 20240.48400.48900.47300.48600.4860-
Jul 9, 20240.47100.47900.47100.47200.4720-
Jul 8, 20240.45400.47300.45400.47300.4730-
Jul 5, 20240.43100.47800.43100.47000.4700-
Jul 4, 20240.45400.45400.44500.44500.4450-
Jul 3, 20240.47000.47000.45300.45300.4530-
Jul 2, 20240.47200.47400.45800.46200.4620-
Jul 1, 20240.47500.47900.46200.46700.4670-
Jun 28, 20240.41200.47800.41200.47400.4740-
Jun 27, 20240.40800.42700.40800.42500.4250-
Jun 26, 20240.41700.43800.41100.41100.4110-
Jun 25, 20240.46000.46700.44500.44500.4450-
Jun 24, 20240.48100.48100.43400.45000.4500-
Jun 21, 20240.42200.42500.40800.40800.4080-
Jun 20, 20240.38100.41700.38100.41100.4110-
Jun 19, 20240.41900.41900.39700.39700.3970-
Jun 18, 20240.42800.42800.41400.41400.4140-
Jun 17, 20240.42100.43100.40700.41200.4120-
Jun 14, 20240.43400.44100.43100.43100.4310-
Jun 13, 20240.45100.46100.44200.44200.4420-
Jun 12, 20240.44600.44900.43800.44400.4440-
Jun 11, 20240.44800.45700.43900.44800.4480-
Jun 10, 20240.45700.46200.45500.45900.4590-
Jun 7, 20240.45400.46200.45100.45900.4590-
Jun 6, 20240.40900.45500.40900.45100.4510-
Jun 5, 20240.44900.46100.43900.45200.4520-
Jun 4, 20240.44500.45600.44300.44300.4430-
Jun 3, 20240.46300.47300.43900.45300.4530-
May 31, 20240.47600.47600.45300.45300.4530-
May 30, 20240.46800.46800.45300.46000.4600-
May 29, 20240.46000.46600.44700.46600.4660-
May 28, 20240.43800.46400.43800.45400.4540-
May 27, 20240.45600.45600.42900.43600.4360-
May 24, 20240.45200.46500.45200.46500.4650-
May 23, 20240.44500.46100.44500.45300.4530-
May 22, 20240.47800.48100.45500.45500.4550-
May 21, 20240.48400.48800.47300.48000.4800-
May 20, 20240.43600.46900.43600.46900.4690-
May 17, 20240.47300.50600.45400.45400.4540-
May 16, 20240.48600.50600.48000.50600.5060-
May 15, 20240.48900.49200.47000.49200.4920-
May 14, 20240.50400.50400.45100.47000.4700-
May 13, 20240.37700.46600.36700.46500.4650-
May 10, 20240.38100.38100.36500.37400.3740-
May 9, 20240.37200.38000.36700.37800.3780-
May 8, 20240.37700.38400.37600.37900.3790-
May 7, 20240.37000.38000.37000.37900.3790-
May 6, 20240.37200.37700.36200.37700.3770-
May 3, 20240.38500.38500.37900.37900.3790-
May 2, 20240.37900.38600.37300.38300.3830-
Apr 30, 20240.39000.39000.37600.37800.3780-
Apr 29, 20240.38300.38900.37300.38500.3850-
Apr 26, 20240.39500.40500.38200.38400.3840-
Apr 25, 20240.37900.39500.37900.39400.3940-
Apr 24, 20240.39200.39200.37500.38500.3850-
Apr 23, 20240.39300.40700.36700.37000.3700-
Apr 22, 20240.37000.39900.37000.38100.3810-
Apr 19, 20240.35000.36000.34800.35700.3570-
Apr 18, 20240.37400.37400.31200.34400.3440-
Apr 17, 20240.44100.44100.28400.32800.3280-
Apr 16, 20240.48100.48100.47400.47500.4750-
Apr 15, 20240.49600.52400.48500.48500.4850-
Apr 12, 20240.48600.51800.48600.51400.5140-
Apr 11, 20240.48600.49200.48000.49200.4920-
Apr 10, 20240.46100.49700.46100.48900.4890-
Apr 9, 20240.45000.46400.45000.46400.4640-
Apr 8, 20240.44500.46100.43400.45700.4570-
Apr 5, 20240.45900.45900.44800.44900.4490-
Apr 4, 20240.46300.47600.45300.46000.4600-
Apr 3, 20240.50200.50200.47600.47600.4760-
Apr 2, 20240.47300.49600.47200.49600.4960-
Mar 28, 20240.46900.47400.46900.47300.4730-
Mar 27, 20240.46100.47000.46100.46700.4670-
Mar 26, 20240.46000.47900.45900.47800.4780-
Mar 25, 20240.46200.46200.45200.46100.4610-
Mar 22, 20240.43700.46700.43700.46700.4670-
Mar 21, 20240.42700.44500.42700.44200.4420-
Mar 20, 20240.41800.43200.41800.42500.4250-
Mar 19, 20240.43200.44000.42800.42800.4280-
Mar 18, 20240.42200.44500.42200.44100.4410-
Mar 15, 20240.43200.45000.40100.40100.4010-
Mar 14, 20240.44800.46700.44000.44700.4470-
Mar 13, 20240.41000.46900.41000.46900.4690-
Mar 12, 20240.40000.41000.40000.41000.4100-
Mar 11, 20240.40700.41800.40700.40700.4070-
Mar 8, 20240.40600.42500.40400.42100.4210-
Mar 7, 20240.41200.42200.40400.40400.4040-
Mar 6, 20240.41200.41200.39900.40800.4080-
Mar 5, 20240.40300.40800.39000.40500.4050-
Mar 4, 20240.40500.41500.39700.40400.4040-
Mar 1, 20240.39800.41400.39800.41400.4140-
Feb 29, 20240.39200.40400.39200.40400.4040-
Feb 28, 20240.39700.40900.39400.39400.3940-
Feb 27, 20240.39700.40500.39100.40000.4000-
Feb 26, 20240.40800.41100.40000.40500.4050-
Feb 23, 20240.41900.41900.40900.41300.4130-
Feb 22, 20240.41000.41600.39100.41500.4150-
Feb 21, 20240.40700.42100.40700.40900.4090-
Feb 20, 20240.40700.41700.40600.41700.4170-
Feb 19, 20240.40600.40700.40600.40700.4070-
Feb 16, 20240.42200.42200.41500.41600.4160-
Feb 15, 20240.41000.45600.41000.42700.4270-
Feb 14, 20240.41600.42600.41600.41800.4180-
Feb 13, 20240.42400.44000.41500.41500.4150-
Feb 12, 20240.43800.45700.42500.42500.4250-
Feb 9, 20240.45100.45900.44500.45100.4510-
Feb 8, 20240.46400.49900.46300.46900.4690-
Feb 7, 20240.47400.49700.47400.47400.4740-
Feb 6, 20240.47400.51200.47100.47100.4710-
Feb 5, 20240.47100.50800.46000.48800.4880-
Feb 2, 20240.48600.50800.46900.47100.4710-
Feb 1, 20240.51200.54000.49700.49900.4990-
Jan 31, 20240.55000.55200.53200.53600.5360-
Jan 30, 20240.55400.55400.50800.55000.5500-
Jan 29, 20240.46100.55200.46100.55200.5520-
Jan 26, 20240.44000.44000.42800.43600.4360-
Jan 25, 20240.41600.43600.40800.43600.4360-
Jan 24, 20240.41700.41900.41100.41900.4190-
Jan 23, 20240.40300.41900.40300.41900.4190-
Jan 22, 20240.41600.41700.39000.40400.4040-