Canada markets close in 1 hour 59 minutes

Trifecta Gold Ltd. (TG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1550+0.0100 (+6.90%)
As of 01:01PM EDT. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.15500.15500.15500.15500.15502,500
May 28, 20240.14500.14500.14500.14500.1450-
May 27, 20240.14500.14500.14500.14500.1450-
May 24, 20240.15000.16000.14500.14500.14507,302
May 23, 20240.14500.14500.14500.14500.14507,700
May 22, 20240.14500.15000.14500.14500.145010,523
May 21, 20240.17000.17000.14500.14500.145029,500
May 17, 20240.17000.17000.17000.17000.17001,000
May 16, 20240.16000.16000.16000.16000.1600-
May 15, 20240.16000.16000.16000.16000.16003,950
May 14, 20240.15000.15000.15000.15000.15003,000
May 13, 20240.16000.16000.16000.16000.160032,200
May 10, 20240.16500.16500.16500.16500.16505,000
May 09, 20240.17000.17000.16500.16500.16506,100
May 08, 20240.16500.16500.16500.16500.165015,750
May 07, 20240.17000.17000.16000.16000.160033,500
May 06, 20240.17500.17500.16500.16500.16502,304
May 03, 20240.17000.17000.17000.17000.1700507
May 02, 20240.17000.17000.17000.17000.170010,002
May 01, 20240.18000.18000.18000.18000.180014,501
Apr 30, 20240.16500.16500.16500.16500.1650-
Apr 29, 20240.15000.16500.15000.16500.16504,111
Apr 26, 20240.15000.17000.15000.16000.16003,032
Apr 25, 20240.13000.16000.13000.16000.160012,522
Apr 25, 20241:4 Stock Split
Apr 24, 20240.18000.18000.16000.18000.180045,250
Apr 23, 20240.18000.18000.18000.18000.18006,424
Apr 22, 20240.18000.18000.16000.18000.180023,000
Apr 19, 20240.18000.18000.18000.18000.1800-
Apr 18, 20240.18000.18000.18000.18000.18003,000
Apr 17, 20240.20000.20000.20000.20000.20003,000
Apr 16, 20240.18000.18000.18000.18000.18002,562
Apr 15, 20240.20000.20000.20000.20000.20005,399
Apr 12, 20240.22000.22000.20000.20000.200011,509
Apr 11, 20240.20000.22000.20000.22000.220022,694
Apr 10, 20240.20000.20000.20000.20000.2000-
Apr 09, 20240.20000.20000.20000.20000.200035,933
Apr 08, 20240.18000.18000.18000.18000.18008,138
Apr 05, 20240.18000.18000.18000.18000.180019,750
Apr 04, 20240.18000.18000.16000.16000.16007,682
Apr 03, 20240.16000.18000.16000.18000.180016,250
Apr 02, 20240.14000.16000.14000.16000.160011,000
Apr 01, 20240.14000.16000.14000.14000.1400199,500
Mar 28, 20240.14000.14000.12000.12000.12004,361
Mar 27, 20240.14000.14000.14000.14000.1400-
Mar 26, 20240.14000.14000.14000.14000.1400-
Mar 25, 20240.14000.14000.14000.14000.1400-
Mar 22, 20240.16000.16000.14000.14000.140018,250
Mar 21, 20240.16000.16000.16000.16000.16001,500
Mar 20, 20240.16000.16000.16000.16000.16001,000
Mar 19, 20240.16000.16000.16000.16000.16001,000
Mar 18, 20240.14000.18000.14000.18000.180013,000
Mar 15, 20240.16000.18000.16000.18000.180012,750
Mar 14, 20240.16000.16000.16000.16000.1600-
Mar 13, 20240.14000.16000.14000.16000.160016,007
Mar 12, 20240.16000.16000.16000.16000.1600-
Mar 11, 20240.16000.16000.14000.16000.160048,072
Mar 08, 20240.16000.18000.16000.16000.160012,250
Mar 07, 20240.16000.20000.16000.20000.200012,426
Mar 06, 20240.14000.18000.14000.18000.18004,000
Mar 05, 20240.14000.14000.12000.14000.140020,250
Mar 04, 20240.12000.12000.12000.12000.120052,143
Mar 01, 20240.10000.10000.10000.10000.100016,750
Feb 29, 20240.10000.10000.10000.10000.100017,500
Feb 28, 20240.10000.10000.10000.10000.10005,000
Feb 27, 20240.10000.10000.10000.10000.10007,527
Feb 26, 20240.10000.10000.10000.10000.1000-
Feb 23, 20240.10000.10000.10000.10000.1000-
Feb 22, 20240.10000.10000.08000.10000.100016,843
Feb 21, 20240.10000.10000.10000.10000.1000-
Feb 20, 20240.08000.10000.08000.10000.10003,941
Feb 16, 20240.08000.10000.08000.10000.10009,278
Feb 15, 20240.08000.10000.08000.10000.10004,250
Feb 14, 20240.10000.10000.10000.10000.1000-
Feb 13, 20240.10000.10000.10000.10000.1000-
Feb 12, 20240.10000.10000.10000.10000.10005,000
Feb 09, 20240.10000.10000.10000.10000.10001,250
Feb 08, 20240.10000.10000.10000.10000.1000-
Feb 07, 20240.10000.10000.10000.10000.1000120,000
Feb 06, 20240.10000.10000.10000.10000.1000-
Feb 05, 20240.10000.10000.10000.10000.100012,500
Feb 02, 20240.12000.12000.12000.12000.120012,500
Feb 01, 20240.10000.10000.10000.10000.1000-
Jan 31, 20240.10000.10000.10000.10000.1000500
Jan 30, 20240.10000.10000.10000.10000.10002,500
Jan 29, 20240.10000.10000.10000.10000.1000-
Jan 26, 20240.10000.10000.10000.10000.1000-
Jan 25, 20240.10000.10000.10000.10000.1000-
Jan 24, 20240.10000.10000.10000.10000.100012,250
Jan 23, 20240.10000.10000.10000.10000.1000-
Jan 22, 20240.10000.10000.10000.10000.100091,750
Jan 19, 20240.12000.12000.12000.12000.1200-
Jan 18, 20240.12000.12000.12000.12000.1200250
Jan 17, 20240.10000.10000.10000.10000.1000200,000
Jan 16, 20240.10000.10000.10000.10000.1000182,000
Jan 15, 20240.12000.12000.12000.12000.1200-
Jan 12, 20240.12000.12000.12000.12000.1200-
Jan 11, 20240.12000.12000.12000.12000.120046,375
Jan 10, 20240.12000.12000.12000.12000.12004,250
Jan 09, 20240.12000.12000.12000.12000.12009,050
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...