Trilogy Metals Inc. (TMQ.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TMQ.TO Historical Return
If you invested $1000 in Trilogy Metals Inc. (TMQ.TO) 10 years ago, it would be worth $6,232.88 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,777.34, while $1000 invested 1 year ago would be worth $1,552.9. This corresponds to total returns of 523.29%, 77.73%, 55.29%, respectively, with annualized returns of 20.07%, 12.19%, 55.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TMQ.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4.68 | 4.55 | 4.55 | 4.71 | 4.54 | 117,045 |
| September 10, 2026 | 4.74 | 4.61 | 4.61 | 4.76 | 4.54 | 243,940 |
| September 09, 2026 | 4.79 | 4.85 | 4.85 | 4.93 | 4.78 | 156,488 |
| September 08, 2026 | 4.62 | 4.81 | 4.81 | 4.94 | 4.62 | 167,109 |
| September 04, 2026 | 4.52 | 4.6 | 4.6 | 4.73 | 4.52 | 148,661 |
| September 03, 2026 | 4.87 | 4.54 | 4.54 | 4.89 | 4.46 | 259,950 |
| September 02, 2026 | 4.66 | 4.84 | 4.84 | 4.84 | 4.66 | 190,708 |
| September 01, 2026 | 4.95 | 4.67 | 4.67 | 4.95 | 4.66 | 129,484 |
| August 31, 2026 | 5.05 | 5.02 | 5.02 | 5.12 | 4.98 | 145,069 |
| August 28, 2026 | 5.22 | 5.04 | 5.04 | 5.27 | 5.02 | 408,601 |
| August 27, 2026 | 5.21 | 5.26 | 5.26 | 5.3 | 5.17 | 106,582 |
| August 26, 2026 | 5.32 | 5.18 | 5.18 | 5.41 | 5.14 | 199,126 |
| August 25, 2026 | 5.21 | 5.32 | 5.32 | 5.37 | 5.14 | 126,039 |
| August 24, 2026 | 5.47 | 5.23 | 5.23 | 5.53 | 5.2 | 106,958 |
| August 21, 2026 | 5.08 | 5.47 | 5.47 | 5.49 | 5.08 | 241,133 |
| August 20, 2026 | 5.03 | 5.01 | 5.01 | 5.04 | 4.88 | 177,990 |
| August 19, 2026 | 5.08 | 5.09 | 5.09 | 5.18 | 5.02 | 104,586 |
| August 18, 2026 | 5.08 | 5.01 | 5.01 | 5.14 | 4.91 | 189,839 |
| August 17, 2026 | 5.21 | 5.18 | 5.18 | 5.24 | 5.1 | 168,154 |
| August 14, 2026 | 5.24 | 5.21 | 5.21 | 5.4 | 5.19 | 120,688 |
| August 13, 2026 | 5.22 | 5.27 | 5.27 | 5.33 | 5.14 | 110,061 |
| August 12, 2026 | 5.53 | 5.23 | 5.23 | 5.53 | 5.23 | 167,749 |
| August 11, 2026 | 5.42 | 5.48 | 5.48 | 5.52 | 5.33 | 0 |
| August 10, 2026 | 5.27 | 5.39 | 5.39 | 5.51 | 5.27 | 173,896 |
| August 07, 2026 | 5.1 | 5.3 | 5.3 | 5.34 | 5.09 | 160,412 |
| August 06, 2026 | 4.89 | 5.05 | 5.05 | 5.09 | 4.86 | 115,249 |
| August 05, 2026 | 4.91 | 4.95 | 4.95 | 4.99 | 4.75 | 178,728 |
| August 04, 2026 | 4.63 | 4.86 | 4.86 | 4.91 | 4.62 | 263,223 |
| July 31, 2026 | 4.49 | 4.37 | 4.37 | 4.49 | 4.33 | 231,684 |
| July 30, 2026 | 4.21 | 4.46 | 4.46 | 4.47 | 4.19 | 187,158 |
| July 29, 2026 | 4.16 | 4.11 | 4.11 | 4.24 | 4.04 | 400,783 |
| July 28, 2026 | 4.29 | 4.22 | 4.22 | 4.29 | 4.1 | 136,725 |
| July 27, 2026 | 4.35 | 4.42 | 4.42 | 4.44 | 4.26 | 135,329 |
| July 23, 2026 | 4.41 | 4.45 | 4.45 | 4.52 | 4.37 | 139,122 |
| July 22, 2026 | 4.5 | 4.48 | 4.48 | 4.62 | 4.42 | 181,856 |
| July 21, 2026 | 4.26 | 4.5 | 4.5 | 4.5 | 4.26 | 151,684 |
| July 20, 2026 | 4.18 | 4.19 | 4.19 | 4.26 | 4.1 | 79,868 |
| July 17, 2026 | 4.05 | 4.16 | 4.16 | 4.18 | 3.93 | 235,722 |
| July 16, 2026 | 4.31 | 4.16 | 4.16 | 4.31 | 4.07 | 260,923 |
| July 15, 2026 | 4.52 | 4.4 | 4.4 | 4.59 | 4.29 | 193,645 |
| July 14, 2026 | 4.39 | 4.5 | 4.5 | 4.63 | 4.39 | 233,763 |
| July 13, 2026 | 4.49 | 4.45 | 4.45 | 4.79 | 4.36 | 511,614 |
| July 10, 2026 | 4.57 | 4.57 | 4.57 | 4.6 | 4.45 | 145,070 |
| July 09, 2026 | 4.45 | 4.6 | 4.6 | 4.63 | 4.43 | 210,754 |
| July 08, 2026 | 4.46 | 4.43 | 4.43 | 4.57 | 4.31 | 216,687 |
| July 07, 2026 | 4.74 | 4.59 | 4.59 | 4.74 | 4.49 | 181,943 |
| July 06, 2026 | 4.93 | 4.77 | 4.77 | 4.95 | 4.74 | 715,498 |
| July 03, 2026 | 4.84 | 4.91 | 4.91 | 4.94 | 4.84 | 64,409 |
| July 02, 2026 | 4.94 | 4.84 | 4.84 | 5.17 | 4.74 | 236,340 |
| June 30, 2026 | 5.04 | 4.96 | 4.96 | 5.09 | 4.93 | 144,594 |
| June 29, 2026 | 4.81 | 4.98 | 4.98 | 5.1 | 4.69 | 352,007 |
| June 26, 2026 | 4.67 | 4.78 | 4.78 | 4.82 | 4.65 | 132,077 |
| June 25, 2026 | 4.83 | 4.72 | 4.72 | 4.85 | 4.61 | 255,773 |
| June 24, 2026 | 5 | 4.74 | 4.74 | 5.08 | 4.66 | 246,607 |
| June 23, 2026 | 5.08 | 5.09 | 5.09 | 5.2 | 4.97 | 245,404 |
| June 22, 2026 | 5.34 | 5.25 | 5.25 | 5.42 | 5.21 | 146,332 |
| June 19, 2026 | 5.22 | 5.22 | 5.22 | 5.26 | 5.2 | 83,395 |
| June 18, 2026 | 5.43 | 5.35 | 5.35 | 5.49 | 5.22 | 221,231 |
| June 17, 2026 | 5.49 | 5.34 | 5.34 | 5.61 | 5.32 | 258,182 |
| June 16, 2026 | 5.67 | 5.48 | 5.48 | 5.76 | 5.45 | 203,206 |
AD
