ASX · TKM · stock
Trek Metals Limited (TKM) stock price history
Every ASX trading session of Trek Metals Limited from Jul 5, 2007 to Sep 28, 2026: 4,867 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TKM adjusted close, 2007 to 2026
- A$1,483
- All time high, 2007
- A$0.2300
- 52 week high, A$0.0400 low
- 4,867
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
TKM key facts
- Trek Metals Limited (TKM) closed at A$0.0510 on Sep 28, 2026 on ASX.
- TKM's all time high close is A$1,483, set on Jul 16, 2007; its all time low close is A$0.0110 on Apr 14, 2020.
- TKM's 52 week range is A$0.0400 to A$0.2300.
- TKM returned -7.3% over the year to Sep 28, 2026 and -62.2% over five years.
- Over ten years TKM returned -85%, -17.4% a year compounded.
- TKM's deepest drawdown was -100.0% from Jul 16, 2007 to Apr 14, 2020.
- DataCedar holds 4,867 daily sessions of TKM history from Jul 5, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TKM price chart, 2007 to 2026
TKM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.6% |
| 3 months | -59.2% |
| 6 months | -67.1% |
| Year to date | -21.5% |
| 1 year | -7.3% |
| 3 years | -3.8% |
| 5 years | -62.2% |
| 10 years | -85.2% |
| Since Jul 5, 2007 | -100.0% |
| Compound annual growth, 19.2 years | -40.8% |
TKM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1,483 on Jul 16, 2007
- All time low close
- A$0.0110 on Apr 14, 2020
- 52 week high
- A$0.2300 on Apr 14, 2026
- 52 week low
- A$0.0400 on Nov 11, 2025
- Deepest drawdown
- -100.0% from Jul 16, 2007 to Apr 14, 2020, not yet recovered
- Best single session
- +237.5% on Jan 20, 2014
- Worst single session
- -63.0% on Mar 9, 2009
- Volatility, 1 year annualised
- 111.6%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +210%
- Worst calendar year
- 2008, -86%
TKM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jul 5, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0670 | A$0.2300 | A$0.0510 | A$0.0510 | -21.5% | 324.1M | 188 |
| 2025 | A$0.0220 | A$0.1150 | A$0.0210 | A$0.0650 | +209.5% | 198.7M | 253 |
| 2024 | A$0.0400 | A$0.0500 | A$0.0180 | A$0.0210 | -47.5% | 112.5M | 254 |
| 2023 | A$0.0750 | A$0.1200 | A$0.0260 | A$0.0400 | -47.4% | 277.3M | 252 |
| 2022 | A$0.1000 | A$0.1450 | A$0.0450 | A$0.0760 | -27.6% | 203.3M | 251 |
| 2021 | A$0.0650 | A$0.1900 | A$0.0580 | A$0.1050 | +69.4% | 285.5M | 254 |
| 2020 | A$0.0220 | A$0.1100 | A$0.0110 | A$0.0620 | +195.2% | 139.2M | 255 |
| 2019 | A$0.0640 | A$0.0880 | A$0.0200 | A$0.0210 | -67.2% | 20M | 253 |
| 2018 | A$0.2320 | A$0.3120 | A$0.0400 | A$0.0640 | -69.2% | 32.9M | 253 |
| 2017 | A$0.2960 | A$0.4800 | A$0.2000 | A$0.2080 | -29.7% | 9.8M | 252 |
| 2016 | A$0.6720 | A$0.8000 | A$0.2480 | A$0.2960 | -56.0% | 497K | 253 |
| 2015 | A$2.08 | A$2.52 | A$0.5760 | A$0.6720 | -67.8% | 195.8K | 255 |
| 2014 | A$2.08 | A$12.44 | A$1.24 | A$2.08 | +6.3% | 251.1K | 253 |
| 2013 | A$9.33 | A$12.44 | A$1.56 | A$1.96 | -79.0% | 141.5K | 253 |
| 2012 | A$34.35 | A$45.80 | A$6.22 | A$9.33 | -72.8% | 215.3K | 253 |
| 2011 | A$43.89 | A$131.66 | A$27.43 | A$34.35 | -16.5% | 864.6K | 248 |
| 2010 | A$54.86 | A$178.29 | A$35.66 | A$41.14 | -25.0% | 309K | 253 |
| 2009 | A$148.12 | A$148.12 | A$54.86 | A$54.86 | -63.0% | 190 | 254 |
| 2008 | A$1,074 | A$1,074 | A$148.12 | A$148.12 | -86.2% | 13.3K | 254 |
| 2007 | A$1,342 | A$1,483 | A$997.08 | A$1,074 | n/a | 9.9K | 126 |
TKM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0510 | -10.5% |
| August 2026 | A$0.0570 | -50.4% |
| July 2026 | A$0.1150 | -20.7% |
| June 2026 | A$0.1450 | -14.7% |
| May 2026 | A$0.1700 | 0.0% |
| April 2026 | A$0.1700 | 0.0% |
| March 2026 | A$0.1700 | -15.0% |
| February 2026 | A$0.2000 | +81.8% |
| January 2026 | A$0.1100 | +69.2% |
| December 2025 | A$0.0650 | -13.3% |
| November 2025 | A$0.0750 | +53.1% |
| October 2025 | A$0.0490 | -7.5% |
About the TKM data
Daily bars. 4,867 sessions from Jul 5, 2007 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 5, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TKM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
TKM share price history
