Trilogy Metals Inc. (TMQ.TO) TSX
6.61
+0.00999998(+0.15%)
Currency In CAD
- 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 $10,836.07 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,856.74, while $1000 invested 1 year ago would be worth $4,006.06. This corresponds to total returns of 983.61%, 85.67%, 300.61%, respectively, with annualized returns of 26.89%, 13.17%, 300.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
TMQ.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.73 | 6.61 | 6.61 | 7.01 | 6.55 | 536,614 |
| June 01, 2026 | 6.31 | 6.6 | 6.6 | 6.78 | 6.2 | 607,104 |
| May 29, 2026 | 6.2 | 6.4 | 6.4 | 6.4 | 6.1 | 343,593 |
| May 28, 2026 | 6.01 | 6.19 | 6.19 | 6.28 | 5.89 | 372,911 |
| May 27, 2026 | 5.82 | 6.06 | 6.06 | 6.14 | 5.7 | 315,659 |
| May 26, 2026 | 5.73 | 5.89 | 5.89 | 5.97 | 5.68 | 241,499 |
| May 25, 2026 | 5.71 | 5.83 | 5.83 | 5.86 | 5.71 | 83,431 |
| May 22, 2026 | 5.55 | 5.62 | 5.62 | 5.79 | 5.43 | 385,589 |
| May 21, 2026 | 5.26 | 5.52 | 5.52 | 5.62 | 5.25 | 209,325 |
| May 20, 2026 | 5.3 | 5.31 | 5.31 | 5.36 | 5.19 | 282,996 |
| May 19, 2026 | 5.36 | 5.19 | 5.19 | 5.36 | 5.14 | 359,974 |
| May 15, 2026 | 5.84 | 5.69 | 5.69 | 5.88 | 5.56 | 550,577 |
| May 14, 2026 | 6.39 | 6.11 | 6.11 | 6.39 | 5.9 | 420,927 |
| May 13, 2026 | 6.45 | 6.39 | 6.39 | 6.54 | 6.25 | 322,065 |
| May 12, 2026 | 6.47 | 6.46 | 6.46 | 6.53 | 6.13 | 424,172 |
| May 11, 2026 | 6.14 | 6.52 | 6.52 | 6.7 | 6.05 | 496,470 |
| May 08, 2026 | 6.08 | 6.16 | 6.16 | 6.33 | 6.06 | 347,875 |
| May 07, 2026 | 6.38 | 6.08 | 6.08 | 6.44 | 6.05 | 286,280 |
| May 06, 2026 | 5.86 | 6.34 | 6.34 | 6.35 | 5.78 | 420,789 |
| May 05, 2026 | 5.91 | 5.74 | 5.74 | 6 | 5.71 | 280,187 |
| May 04, 2026 | 6 | 5.88 | 5.88 | 6.24 | 5.86 | 460,645 |
| May 01, 2026 | 5.94 | 6.05 | 6.05 | 6.07 | 5.82 | 287,834 |
| April 30, 2026 | 5.53 | 5.98 | 5.98 | 6.03 | 5.53 | 388,131 |
| April 29, 2026 | 5.65 | 5.45 | 5.45 | 5.67 | 5.43 | 254,510 |
| April 28, 2026 | 5.77 | 5.64 | 5.64 | 5.78 | 5.52 | 305,572 |
| April 27, 2026 | 5.63 | 5.87 | 5.87 | 5.87 | 5.6 | 387,313 |
| April 24, 2026 | 5.76 | 5.62 | 5.62 | 5.77 | 5.59 | 252,956 |
| April 23, 2026 | 6.22 | 5.73 | 5.73 | 6.26 | 5.65 | 442,015 |
| April 22, 2026 | 6.11 | 6.28 | 6.28 | 6.44 | 6.1 | 381,854 |
| April 21, 2026 | 6.23 | 5.99 | 5.99 | 6.3 | 5.97 | 381,132 |
| April 20, 2026 | 6.07 | 6.2 | 6.2 | 6.23 | 5.9 | 391,594 |
| April 17, 2026 | 6.26 | 6.13 | 6.13 | 6.33 | 6.08 | 503,287 |
| April 16, 2026 | 5.97 | 6.07 | 6.07 | 6.11 | 5.92 | 308,782 |
| April 15, 2026 | 5.77 | 5.91 | 5.91 | 6.01 | 5.73 | 352,614 |
| April 14, 2026 | 5.7 | 5.72 | 5.72 | 5.84 | 5.64 | 304,130 |
| April 13, 2026 | 5.3 | 5.62 | 5.62 | 5.69 | 5.28 | 307,438 |
| April 10, 2026 | 5.7 | 5.38 | 5.38 | 5.89 | 5.35 | 342,215 |
| April 09, 2026 | 5.6 | 5.67 | 5.67 | 5.97 | 5.6 | 281,572 |
| April 08, 2026 | 5.58 | 5.69 | 5.69 | 5.77 | 5.45 | 427,496 |
| April 07, 2026 | 5.3 | 5.27 | 5.27 | 5.3 | 5.08 | 176,412 |
| April 06, 2026 | 5.3 | 5.34 | 5.34 | 5.38 | 5.1 | 248,954 |
| April 02, 2026 | 4.99 | 5.27 | 5.27 | 5.3 | 4.93 | 233,991 |
| April 01, 2026 | 5.08 | 5.23 | 5.23 | 5.49 | 5.08 | 584,562 |
| March 31, 2026 | 4.63 | 5.01 | 5.01 | 5.01 | 4.63 | 421,794 |
| March 30, 2026 | 4.74 | 4.55 | 4.55 | 4.84 | 4.46 | 299,105 |
| March 27, 2026 | 4.58 | 4.66 | 4.66 | 4.77 | 4.57 | 217,628 |
| March 26, 2026 | 4.63 | 4.62 | 4.62 | 4.77 | 4.59 | 165,530 |
| March 25, 2026 | 4.76 | 4.8 | 4.8 | 4.9 | 4.74 | 353,348 |
| March 24, 2026 | 4.65 | 4.63 | 4.63 | 4.69 | 4.56 | 337,272 |
| March 23, 2026 | 4.49 | 4.73 | 4.73 | 4.78 | 4.42 | 446,280 |
| March 20, 2026 | 4.7 | 4.47 | 4.47 | 4.73 | 4.36 | 934,699 |
| March 19, 2026 | 4.7 | 4.78 | 4.78 | 4.81 | 4.4 | 588,273 |
| March 18, 2026 | 5.14 | 4.88 | 4.88 | 5.14 | 4.88 | 480,413 |
| March 17, 2026 | 5.36 | 5.21 | 5.21 | 5.4 | 5.17 | 236,996 |
| March 16, 2026 | 5.36 | 5.37 | 5.37 | 5.47 | 5.23 | 271,969 |
| March 13, 2026 | 5.54 | 5.32 | 5.32 | 5.64 | 5.29 | 342,556 |
| March 12, 2026 | 5.56 | 5.59 | 5.59 | 5.83 | 5.37 | 767,483 |
| March 11, 2026 | 5.53 | 5.62 | 5.62 | 5.63 | 5.39 | 323,217 |
| March 10, 2026 | 5.51 | 5.54 | 5.54 | 5.8 | 5.49 | 433,342 |
| March 09, 2026 | 5.22 | 5.45 | 5.45 | 5.47 | 5.15 | 477,088 |
