Trilogy Metals(DE:NK5A)
€2.04+0.14 (+12.68%)
DE:NK5A
Trilogy Metals historical prices
€2.04
At close:+0.14 (+12.68%)
Trilogy Metals (NK5A) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | +12.68% | 0 | 0.00 |
| Nov 09, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | +5.09% | 0 | 0.00 |
| Nov 06, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -9.06% | 0 | 0.00 |
| Nov 05, 2026 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | +3.22% | 90 | 0.50 |
| Nov 04, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | +0.73% | 0 | 0.00 |
| Nov 03, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.24% | 0 | 0.00 |
| Nov 02, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.96% | 0 | 0.00 |
| Oct 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.69% | 0 | 0.00 |
| Oct 29, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | +4.02% | 0 | 0.00 |
| Oct 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | +11.67% | 0 | 0.00 |
| Oct 27, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -5.51% | 0 | 0.00 |
| Oct 26, 2026 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | +1.29% | 1,000 | 5.93 |
| Oct 23, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -5.10% | 0 | 0.00 |
| Oct 22, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.90% | 0 | 0.00 |
| Oct 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 0 | 0.00 |
| Oct 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.69% | 0 | 0.00 |
| Oct 19, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.16% | 0 | 0.00 |
| Oct 16, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | +1.64% | 0 | 0.00 |
| Oct 15, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -8.58% | 0 | 0.00 |
| Oct 14, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -2.92% | 500 | 2.56 |
| Oct 13, 2026 | 2.41 | 2.41 | 2.40 | 2.40 | 2.40 | -2.64% | 700 | 3.41 |
| Oct 12, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -1.20% | 0 | 0.00 |
| Oct 09, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.19% | 0 | 0.00 |
| Oct 08, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -3.44% | 0 | 0.00 |
| Oct 07, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -3.51% | 0 | 0.00 |
| Oct 06, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.37% | 0 | 0.00 |
| Oct 05, 2026 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | +1.30% | 400 | 1.90 |
| Oct 02, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -1.10% | 0 | 0.00 |
| Oct 01, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | 0 | 0.00 |
| Sep 30, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.26% | 0 | 0.00 |
| Sep 29, 2026 | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | +0.22% | 10 | 0.05 |
| Sep 28, 2026 | 2.79 | 2.79 | 2.76 | 2.76 | 2.76 | -4.33% | 600 | 2.92 |
| Sep 25, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.38% | 0 | 0.00 |
| Sep 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.52% | 0 | 0.00 |
| Sep 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | +1.02% | 0 | 0.00 |
| Sep 22, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | 0 | 0.00 |
| Sep 21, 2026 | 2.90 | 3.00 | 2.90 | 2.96 | 2.96 | +6.10% | 50 | 0.22 |
| Sep 18, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | +2.96% | 0 | 0.00 |
| Sep 17, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.10% | 0 | 0.00 |
| Sep 16, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.05% | 0 | 0.00 |
| Sep 15, 2026 | 2.77 | 2.76 | 2.76 | 2.76 | 2.76 | -1.29% | 0 | 0.00 |
| Sep 14, 2026 | 2.85 | 2.92 | 2.80 | 2.80 | 2.80 | -4.44% | 2,500 | 13.18 |
| Sep 11, 2026 | 2.82 | 2.93 | 2.82 | 2.93 | 2.93 | -4.09% | 70 | 0.37 |
| Sep 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | +1.50% | 485 | 2.68 |
| Sep 09, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | +6.36% | 80 | 0.45 |
| Sep 08, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.41% | 0 | 0.00 |
| Sep 07, 2026 | 2.83 | 2.90 | 2.82 | 2.90 | 2.90 | +3.57% | 1,800 | 11.39 |
| Sep 04, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.78% | 0 | 0.00 |
| Sep 03, 2026 | 2.97 | 2.97 | 2.88 | 2.88 | 2.88 | -0.17% | 613 | 3.61 |
| Sep 02, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -6.18% | 0 | 0.00 |
