Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Trilogy Metals Inc. (NK5A.F)

Compare
1.3500
+0.1000
+(8.00%)
As of 8:00:14 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 20, 20251.35001.35001.35001.35001.35001,000
Feb 19, 20251.25001.25001.25001.25001.2500-
Feb 18, 20251.23501.23501.23501.23501.2350-
Feb 17, 20251.26001.26001.26001.26001.2600-
Feb 14, 20251.17501.17501.17001.17001.17001,000
Feb 13, 20251.17001.17001.17001.17001.1700-
Feb 12, 20251.19001.19001.19001.19001.1900-
Feb 11, 20251.23501.23501.23001.23001.2300300
Feb 10, 20251.21001.21001.21001.21001.2100-
Feb 7, 20251.23001.23001.23001.23001.2300-
Feb 6, 20251.22001.22001.22001.22001.2200-
Feb 5, 20251.26501.26501.26501.26501.2650-
Feb 4, 20251.27001.27001.27001.27001.2700-
Feb 3, 20251.19501.19501.19501.19501.1950-
Jan 31, 20251.18001.18001.18001.18001.1800-
Jan 30, 20251.16001.19501.16001.19501.19502,500
Jan 29, 20251.15001.15001.15001.15001.1500-
Jan 28, 20251.14501.14501.11001.11001.110013
Jan 27, 20251.27001.27001.27001.27001.2700-
Jan 24, 20251.35001.35001.35001.35001.3500-
Jan 23, 20251.29501.38001.29501.38001.38001,300
Jan 22, 20251.24501.33001.24501.33001.33001,362
Jan 21, 20251.17501.22501.17501.22501.22501,400
Jan 20, 20251.14001.14001.14001.14001.1400-
Jan 17, 20251.05501.05501.05501.05501.0550-
Jan 16, 20251.09501.09501.09501.09501.0950-
Jan 15, 20251.04001.07501.04001.07501.07501,000
Jan 14, 20251.04001.04001.04001.04001.0400-
Jan 13, 20251.05501.05501.05501.05501.0550-
Jan 10, 20251.02001.02001.02001.02001.0200-
Jan 9, 20251.07501.07501.07501.07501.0750-
Jan 8, 20251.08001.08001.08001.08001.0800-
Jan 7, 20251.11001.11001.10001.10001.1000223
Jan 6, 20251.10501.11001.10501.11001.11005,000
Jan 3, 20251.12501.12501.12501.12501.1250-
Jan 2, 20251.09001.09001.09001.09001.090065
Dec 30, 20241.03501.03501.03501.03501.0350-
Dec 27, 20241.02501.02501.02501.02501.0250-
Dec 23, 20241.03501.03501.03501.03501.0350-
Dec 20, 20241.02501.02501.02501.02501.0250-
Dec 19, 20241.02001.02001.02001.02001.0200-
Dec 18, 20241.00001.00001.00001.00001.0000-
Dec 17, 20241.06001.06001.06001.06001.0600-
Dec 16, 20241.06501.06501.06501.06501.0650-
Dec 13, 20241.05001.07001.05001.07001.0700250
Dec 12, 20241.09501.09501.09501.09501.0950-
Dec 11, 20240.95800.99800.95800.99800.99801,000
Dec 10, 20240.95200.95200.95200.95200.9520-
Dec 9, 20240.98800.98800.97200.97200.97204,000
Dec 6, 20240.94600.94600.94600.94600.9460-
Dec 5, 20241.06001.06001.06001.06001.0600-
Dec 4, 20241.00501.00501.00501.00501.0050-
Dec 3, 20241.03501.03501.03501.03501.0350-
Dec 2, 20241.11501.11501.11501.11501.1150-
Nov 29, 20241.12001.12001.12001.12001.1200-
Nov 28, 20241.12001.12001.12001.12001.1200-
Nov 27, 20241.16001.16001.16001.16001.1600-
Nov 26, 20241.22001.24001.22001.24001.24003,000
Nov 25, 20241.26501.26501.26001.26001.26001,200
Nov 22, 20241.24501.24501.24501.24501.2450-
Nov 21, 20241.05501.05501.05501.05501.0550-
Nov 20, 20241.17501.17501.17501.17501.1750-
Nov 19, 20241.11501.11501.11501.11501.1150-
Nov 18, 20241.13001.15001.13001.13001.13002,500
Nov 15, 20240.86401.01000.86401.01001.010010,000
Nov 14, 20240.97000.97000.92200.92200.9220750
Nov 13, 20240.95400.95400.95400.95400.9540-
Nov 12, 20240.95200.97000.95200.97000.97002,700
Nov 11, 20240.96000.96000.96000.96000.9600554
Nov 8, 20240.96400.96400.96400.96400.9640-
Nov 7, 20240.98201.00500.92801.00501.005048,221
Nov 6, 20240.48800.95800.48800.75600.756027,230
Nov 5, 20240.49100.49100.49100.49100.4910-
Nov 4, 20240.56600.56600.51000.51000.510014,000
Nov 1, 20240.54400.54400.54400.54400.5440-
Oct 31, 20240.57400.57400.57400.57400.5740-
Oct 30, 20240.60800.60800.60800.60800.6080-
Oct 29, 20240.60400.60400.60400.60400.6040-
Oct 28, 20240.58400.58400.58400.58400.5840-
Oct 25, 20240.50200.50200.50200.50200.5020-
Oct 24, 20240.55200.55200.55200.55200.5520-
Oct 23, 20240.56200.56200.56200.56200.5620-
Oct 22, 20240.56000.56000.56000.56000.5600-
Oct 21, 20240.54800.54800.54800.54800.5480-
Oct 18, 20240.49700.49700.49700.49700.4970-
Oct 17, 20240.46400.46400.46400.46400.4640-
Oct 16, 20240.42900.42900.42900.42900.4290-
Oct 15, 20240.43400.43400.43400.43400.4340-
Oct 14, 20240.43400.43400.43400.43400.4340-
Oct 11, 20240.45400.45400.45400.45400.4540-
Oct 10, 20240.45500.45500.45500.45500.4550-
Oct 9, 20240.42900.42900.42900.42900.4290-
Oct 8, 20240.42300.42300.42300.42300.4230-
Oct 7, 20240.39100.39100.39100.39100.3910-
Oct 4, 20240.39700.39700.39700.39700.3970-
Oct 3, 20240.39100.39100.39100.39100.3910-
Oct 2, 20240.41100.41100.41100.41100.4110-
Oct 1, 20240.42000.42000.42000.42000.4200-
Sep 30, 20240.38000.38000.38000.38000.3800-
Sep 27, 20240.41400.41400.41400.41400.4140-
Sep 26, 20240.42200.42200.42200.42200.4220-
Sep 25, 20240.42100.42100.42100.42100.4210-
Sep 24, 20240.42100.42100.42100.42100.4210-
Sep 23, 20240.41200.41200.41200.41200.4120-
Sep 20, 20240.41100.41100.41100.41100.4110-
Sep 19, 20240.40000.40000.40000.40000.4000-
Sep 18, 20240.43200.43200.43200.43200.4320-
Sep 17, 20240.42500.42500.42500.42500.4250-
Sep 16, 20240.44000.44000.44000.44000.4400-
Sep 13, 20240.44100.44100.44100.44100.4410-
Sep 12, 20240.44400.44400.44400.44400.4440-
Sep 11, 20240.44200.44200.44200.44200.4420-
Sep 10, 20240.43600.43600.43600.43600.4360-
Sep 9, 20240.44200.44200.44200.44200.4420-
Sep 6, 20240.44200.44200.44200.44200.4420-
Sep 5, 20240.44300.44300.44300.44300.4430-
Sep 4, 20240.44300.44300.44300.44300.4430-
Sep 3, 20240.44300.44300.44300.44300.4430-
Sep 2, 20240.44500.44500.44400.44400.4440-
Aug 30, 20240.44400.44400.44400.44400.4440-
Aug 29, 20240.44300.44300.44300.44300.4430-
Aug 28, 20240.44200.44200.44200.44200.4420952
Aug 27, 20240.45300.45300.45300.45300.4530-
Aug 26, 20240.45200.45200.45200.45200.4520-
Aug 23, 20240.45100.45100.45100.45100.4510-
Aug 22, 20240.43800.43800.43800.43800.4380-
Aug 21, 20240.44500.44500.44500.44500.4450-
Aug 20, 20240.44600.44600.44600.44600.4460-
Aug 19, 20240.45200.45200.45200.45200.4520-
Aug 16, 20240.48000.48000.48000.48000.4800-
Aug 15, 20240.42600.42600.42600.42600.4260-
Aug 14, 20240.40700.40700.40700.40700.4070-
Aug 13, 20240.48100.48100.48100.48100.4810-
Aug 12, 20240.49500.49500.49500.49500.4950-
Aug 9, 20240.49500.49500.49500.49500.4950-
Aug 8, 20240.51600.51600.51600.51600.5160-
Aug 7, 20240.52200.52200.52200.52200.5220-
Aug 6, 20240.53200.54200.53200.54200.54203,000
Aug 5, 20240.53000.53000.53000.53000.5300-
Aug 2, 20240.59800.59800.59800.59800.5980-
Aug 1, 20240.59400.59600.59400.59600.596010
Jul 31, 20240.60400.60400.59000.59000.590010,000
Jul 30, 20240.61600.61600.61600.61600.6160-
Jul 29, 20240.58200.58200.58200.58200.5820-
Jul 26, 20240.58200.58200.58200.58200.5820-
Jul 25, 20240.57000.57000.57000.57000.57003,700
Jul 24, 20240.57000.62000.54200.62000.62001,952
Jul 23, 20240.57600.57800.57600.57800.57802,200
Jul 22, 20240.59200.59200.59200.59200.5920-
Jul 19, 20240.60600.60600.60600.60600.6060-
Jul 18, 20240.57200.57200.57200.57200.5720-
Jul 17, 20240.57200.57200.57200.57200.5720-
Jul 16, 20240.49900.49900.49900.49900.4990-
Jul 15, 20240.51000.51000.51000.51000.5100-
Jul 12, 20240.46200.46200.46200.46200.4620-
Jul 11, 20240.45700.45700.45700.45700.4570-
Jul 10, 20240.45000.45000.45000.45000.4500-
Jul 9, 20240.45000.45000.45000.45000.4500-
Jul 8, 20240.43000.43000.43000.43000.4300-
Jul 5, 20240.41700.41700.41700.41700.4170-
Jul 4, 20240.42400.42400.42400.42400.4240-
Jul 3, 20240.42500.42500.42500.42500.4250-
Jul 2, 20240.45000.45000.45000.45000.4500-
Jul 1, 20240.45100.45100.45100.45100.4510-
Jun 28, 20240.40500.40500.40500.40500.4050-
Jun 27, 20240.39900.39900.39900.39900.3990-
Jun 26, 20240.44700.44700.44700.44700.4470-
Jun 25, 20240.42600.42600.42600.42600.4260-
Jun 24, 20240.43300.43300.43300.43300.4330-
Jun 21, 20240.39800.39800.39800.39800.3980-
Jun 20, 20240.36300.36300.36300.36300.3630-
Jun 19, 20240.37600.37600.37600.37600.3760-
Jun 18, 20240.37600.37600.37600.37600.3760-
Jun 17, 20240.39100.39100.39100.39100.3910-
Jun 14, 20240.41000.41000.41000.41000.4100-
Jun 13, 20240.40600.40600.40600.40600.4060-
Jun 12, 20240.40900.40900.40900.40900.4090-
Jun 11, 20240.42100.42100.42100.42100.4210-
Jun 10, 20240.42100.42100.42100.42100.4210-
Jun 7, 20240.43900.43900.43900.43900.4390-
Jun 6, 20240.43900.43900.43900.43900.4390-
Jun 5, 20240.42600.42600.42600.42600.4260-
Jun 4, 20240.43200.43200.43200.43200.432031
Jun 3, 20240.44800.44800.44800.44800.4480-
May 31, 20240.44900.44900.44900.44900.4490-
May 30, 20240.44100.44100.44100.44100.4410-
May 29, 20240.40700.40700.40700.40700.4070-
May 28, 20240.42200.42200.42200.42200.4220-
May 27, 20240.44800.44800.44800.44800.4480-
May 24, 20240.44000.44000.44000.44000.4400-
May 23, 20240.43200.43200.43200.43200.4320-
May 22, 20240.45600.45600.45600.45600.4560-
May 21, 20240.42900.42900.42900.42900.4290-
May 20, 20240.42400.42400.42400.42400.4240-
May 17, 20240.48000.48000.48000.48000.4800-
May 16, 20240.49200.49200.49200.49200.4920-
May 15, 20240.47500.47500.47500.47500.4750-
May 14, 20240.49100.49100.49100.49100.4910-
May 13, 20240.36300.36300.36300.36300.3630-
May 10, 20240.37000.37000.37000.37000.3700-
May 9, 20240.36200.36200.36200.36200.3620-
May 8, 20240.36600.36600.36600.36600.3660-
May 7, 20240.36000.36000.36000.36000.3600-
May 6, 20240.36300.36300.36300.36300.3630-
May 3, 20240.37400.37400.37400.37400.3740-
May 2, 20240.36800.36800.36800.36800.3680-
Apr 30, 20240.36500.36500.36500.36500.3650-
Apr 29, 20240.36600.36600.36600.36600.3660-
Apr 26, 20240.38400.38400.38400.38400.3840-
Apr 25, 20240.36800.36800.36800.36800.3680-
Apr 24, 20240.35900.35900.35900.35900.3590-
Apr 23, 20240.38100.38100.38100.38100.3810-
Apr 22, 20240.36000.36000.36000.36000.3600-
Apr 19, 20240.33800.33800.33800.33800.3380-
Apr 18, 20240.34800.34800.34800.34800.3480-
Apr 17, 20240.45300.45300.35000.35000.350011,000
Apr 16, 20240.46700.46700.46700.46700.4670-
Apr 15, 20240.49600.49600.49600.49600.4960-
Apr 12, 20240.47200.47300.47200.47300.473016
Apr 11, 20240.48200.48200.48200.48200.4820-
Apr 10, 20240.44500.44500.44500.44500.4450-
Apr 9, 20240.43700.43700.43700.43700.4370-
Apr 8, 20240.43200.43200.43200.43200.4320-
Apr 5, 20240.44600.44600.44600.44600.4460-
Apr 4, 20240.45000.45000.45000.45000.4500-
Apr 3, 20240.49200.49200.49200.49200.4920-
Apr 2, 20240.45900.45900.45900.45900.4590-
Mar 28, 20240.46400.46400.46400.46400.4640-
Mar 27, 20240.44500.44500.44500.44500.4450-
Mar 26, 20240.44900.44900.44900.44900.4490-
Mar 25, 20240.44400.44400.44400.44400.4440-
Mar 22, 20240.41900.41900.41900.41900.4190-
Mar 21, 20240.41200.41200.41200.41200.4120-
Mar 20, 20240.41000.41000.41000.41000.4100-
Mar 19, 20240.42400.42400.42400.42400.4240-
Mar 18, 20240.40900.40900.40900.40900.4090-
Mar 15, 20240.43000.43000.43000.43000.4300-
Mar 14, 20240.45700.45700.45700.45700.4570-
Mar 13, 20240.39700.39700.39700.39700.3970-
Mar 12, 20240.39000.39000.39000.39000.3900-
Mar 11, 20240.40200.40200.40200.40200.4020-
Mar 8, 20240.39100.39100.39100.39100.3910-
Mar 7, 20240.38400.38400.38400.38400.3840-
Mar 6, 20240.38300.38300.38300.38300.3830-
Mar 5, 20240.39000.39000.39000.39000.3900-
Mar 4, 20240.39700.39700.39700.39700.3970-
Mar 1, 20240.38500.38500.38500.38500.3850-
Feb 29, 20240.38100.38100.38100.38100.3810-
Feb 28, 20240.38500.38500.38500.38500.3850-
Feb 27, 20240.38600.38600.38600.38600.3860-
Feb 26, 20240.39700.39700.39700.39700.3970-
Feb 23, 20240.40100.40100.40100.40100.4010-
Feb 22, 20240.39800.39800.39800.39800.3980-
Feb 21, 20240.40000.40000.40000.40000.4000-
Feb 20, 20240.38200.38200.38200.38200.3820-