Trilogy Metals Inc.
TMQAMEXBasic Materials● Active
$3.94
+$0.12(+3.14%)
Market Cap$679829818
P/E Ratio—
52W High$11.29
52W Low$1.22
Trilogy Metals Inc.（TMQ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tmq · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.29
Oct 14, 2025
-65.1% from here
5-Year Low5Y
$0.2501
Apr 17, 2024
+1.5K% from low
IPO Priceadj.
$4.72
Apr 25, 2012
-16.5% since IPO
1 Year Ago
$1.33
Jun 9, 2025
+196.2% in 1Y
5 Years Ago
$2.87
Jun 9, 2021
+37.3% in 5Y
10 Years Ago
$0.5400
Jun 9, 2016
+629.6% in 10Y
Historical Price Data · TMQ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.91 | $4.06 | $3.85 | $3.94 | $3.94 | 1.5M | +0.77% |
| Jun 5, 2026 | $4.35 | $4.36 | $3.82 | $3.82 | $3.82 | 4.3M | -12.18% |
| Jun 4, 2026 | $4.36 | $4.51 | $4.33 | $4.44 | $4.44 | 1.3M | +1.83% |
| Jun 3, 2026 | $4.66 | $4.71 | $4.43 | $4.45 | $4.45 | 2.2M | -4.51% |
| Jun 2, 2026 | $4.85 | $5.08 | $4.73 | $4.78 | $4.78 | 3.7M | -1.44% |
| Jun 1, 2026 | $4.56 | $4.91 | $4.47 | $4.76 | $4.76 | 4.4M | +4.39% |
| May 29, 2026 | $4.48 | $4.65 | $4.41 | $4.63 | $4.63 | 2.4M | +3.35% |
| May 28, 2026 | $4.31 | $4.56 | $4.24 | $4.46 | $4.46 | 3.4M | +3.48% |
| May 27, 2026 | $4.19 | $4.45 | $4.12 | $4.38 | $4.38 | 2.8M | +4.53% |
| May 26, 2026 | $4.10 | $4.33 | $4.10 | $4.26 | $4.26 | 2.5M | +3.90% |
| May 22, 2026 | $4.04 | $4.20 | $3.92 | $4.07 | $4.07 | 3.1M | +0.74% |
| May 21, 2026 | $3.83 | $4.10 | $3.80 | $4.01 | $4.01 | 2.0M | +4.70% |
| May 20, 2026 | $3.85 | $3.91 | $3.77 | $3.85 | $3.85 | 2.1M | +0.00% |
| May 19, 2026 | $3.85 | $3.87 | $3.74 | $3.78 | $3.78 | 2.0M | -1.82% |
| May 18, 2026 | $4.17 | $4.22 | $3.85 | $3.88 | $3.88 | 2.6M | -6.95% |
| May 15, 2026 | $4.24 | $4.27 | $4.04 | $4.12 | $4.12 | 4.4M | -2.83% |
| May 14, 2026 | $4.65 | $4.66 | $4.29 | $4.44 | $4.44 | 2.6M | -4.52% |
| May 13, 2026 | $4.71 | $4.78 | $4.55 | $4.65 | $4.65 | 2.4M | -1.27% |
| May 12, 2026 | $4.73 | $4.79 | $4.47 | $4.73 | $4.73 | 2.9M | +0.00% |
| May 11, 2026 | $4.47 | $4.91 | $4.41 | $4.78 | $4.78 | 4.6M | +6.94% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TMQ
Jan 1 → Dec 31 · 6 years2026-10.3%$4.39 → $3.94
-10.3%
2025+271.6%$1.16 → $4.31
+271.6%
2024+165.8%$0.44 → $1.16
+165.8%
2023-23.2%$0.56 → $0.43
-23.2%
2022-66.5%$1.64 → $0.55
-66.5%
2021-42.1%$2.85 → $1.65
-42.1%
Best Year2025 · +271.6%
Worst Year2022 · -66.5%
Positive Years2 / 6
Avg Annual Return+49.2%
6Y Total Return+38.2%
6Y CAGR~+5.5% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in TMQ?
If you invested $1,000 in TMQ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,296
Total Return+629.6%
CAGR~+22.0% / yr
Profit+$6,296
Based on Jun 9, 2016 · $0.54Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Trilogy Metals Inc.（TMQ）所属板块为 Basic Materials，主要交易场所为 AMEX。本页行情快照中的最近价为 $3.94。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TMQ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TMQ 历史股价FMP 日线复权 OHLCV