Canada Markets open in 8 hrs 44 mins

Trifecta Gold Ltd. (TG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 01:47PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022------
Aug 05, 20220.05000.05500.05000.05500.055063,020
Aug 04, 20220.05500.05500.05500.05500.0550-
Aug 03, 20220.05500.05500.05500.05500.0550-
Aug 02, 20220.06000.06000.05500.05500.055063,101
Jul 29, 20220.06500.06500.06000.06000.060015,500
Jul 28, 20220.06500.06500.06500.06500.06503,000
Jul 27, 20220.05500.05500.05500.05500.0550-
Jul 26, 20220.05500.05500.05500.05500.0550-
Jul 25, 20220.05500.05500.05500.05500.05504,000
Jul 22, 20220.06000.06000.06000.06000.0600-
Jul 21, 20220.06000.06000.06000.06000.060065,000
Jul 20, 20220.05500.06500.05500.06000.0600124,000
Jul 19, 20220.05000.05000.05000.05000.0500-
Jul 18, 20220.05000.05000.05000.05000.0500-
Jul 15, 20220.05000.05000.05000.05000.0500-
Jul 14, 20220.05000.05000.05000.05000.0500-
Jul 13, 20220.05000.05000.05000.05000.0500-
Jul 12, 20220.05000.05000.05000.05000.0500-
Jul 11, 20220.05000.05000.05000.05000.0500-
Jul 08, 20220.05000.05000.05000.05000.0500-
Jul 07, 20220.05000.05000.05000.05000.0500-
Jul 06, 20220.05000.05000.05000.05000.0500-
Jul 05, 20220.05000.05000.05000.05000.050069,111
Jul 04, 20220.05500.06000.05500.06000.060031,000
Jun 30, 20220.05000.05000.05000.05000.05005,000
Jun 29, 20220.05500.05500.05500.05500.0550-
Jun 28, 20220.05500.05500.05500.05500.0550-
Jun 27, 20220.05500.05500.05500.05500.05502,000
Jun 24, 20220.05500.05500.05500.05500.0550-
Jun 23, 20220.05500.05500.05500.05500.055031,000
Jun 22, 20220.05500.05500.05500.05500.0550-
Jun 21, 20220.05500.05500.05500.05500.0550-
Jun 20, 20220.05500.05500.05500.05500.055035,004
Jun 17, 20220.05500.05500.05500.05500.05501,111
Jun 16, 20220.05500.05500.05500.05500.0550-
Jun 15, 20220.06000.06000.05500.05500.055037,200
Jun 14, 20220.05500.06000.05500.06000.060030,222
Jun 13, 20220.06000.06000.06000.06000.060013,500
Jun 10, 20220.06000.06000.06000.06000.06003,000
Jun 09, 20220.05500.05500.05500.05500.05504,000
Jun 08, 20220.06000.06000.05500.05500.05506,450
Jun 07, 20220.06000.06000.06000.06000.0600-
Jun 06, 20220.06000.06000.06000.06000.06001,000
Jun 03, 20220.06000.06000.06000.06000.06002,000
Jun 02, 20220.06000.06000.06000.06000.0600-
Jun 01, 20220.06000.06000.06000.06000.0600-
May 31, 20220.06000.06000.06000.06000.060019,668
May 30, 20220.06000.06000.06000.06000.060025,495
May 27, 20220.06000.06000.06000.06000.0600-
May 26, 20220.06000.06000.06000.06000.060055,000
May 25, 20220.06000.06000.06000.06000.060099,000
May 24, 20220.06500.06500.06500.06500.0650-
May 20, 20220.06500.06500.06500.06500.065010,060
May 19, 20220.06500.06500.06500.06500.06506,000
May 18, 20220.06500.06500.06500.06500.06506,000
May 17, 20220.06000.06000.06000.06000.060043,200
May 16, 20220.06000.06000.06000.06000.060016,000
May 13, 20220.05500.06500.05500.06000.060041,749
May 12, 20220.05500.05500.05500.05500.055010,000
May 11, 20220.06000.06000.06000.06000.0600-
May 10, 20220.06000.06000.06000.06000.060010,000
May 09, 20220.06000.06000.06000.06000.06006,091
May 06, 20220.06500.06500.06500.06500.0650-
May 05, 20220.06500.06500.06500.06500.0650-
May 04, 20220.06500.06500.06500.06500.06507,025
May 03, 20220.07000.07000.06500.07000.070056,000
May 02, 20220.07000.07000.07000.07000.07002,000
Apr 29, 20220.06500.06500.06000.06500.0650129,000
Apr 28, 20220.06500.06500.06500.06500.06505,000
Apr 27, 20220.07000.07000.06500.06500.0650239,974
Apr 26, 20220.07500.08000.07500.08000.080068,000
Apr 25, 20220.07000.07000.06500.07000.0700277,006
Apr 22, 20220.08000.08000.08000.08000.08005,000
Apr 21, 20220.07500.08000.07500.08000.080048,447
Apr 20, 20220.08000.08000.07000.07000.070022,000
Apr 19, 20220.08000.08000.07000.08000.080029,025
Apr 18, 20220.08000.08500.08000.08000.0800102,328
Apr 14, 20220.08000.08000.08000.08000.08009,333
Apr 13, 20220.07500.08000.07500.08000.0800191,611
Apr 12, 20220.08000.08000.07000.07000.0700181,543
Apr 11, 20220.07000.08000.07000.08000.0800346,300
Apr 08, 20220.07000.07000.06500.06500.0650117,706
Apr 07, 20220.07000.07000.07000.07000.0700198,000
Apr 06, 20220.07000.07000.06500.06500.0650176,363
Apr 05, 20220.06500.06500.06500.06500.065041,000
Apr 04, 20220.06500.06500.06500.06500.065020,000
Apr 01, 20220.06500.06500.06500.06500.0650-
Mar 31, 20220.06000.06500.06000.06500.0650100,750
Mar 30, 20220.06500.06500.06000.06000.0600535,008
Mar 29, 20220.06500.06500.06500.06500.065010,000
Mar 28, 20220.06500.06500.06000.06000.060085,000
Mar 25, 20220.07000.07000.07000.07000.0700-
Mar 24, 20220.06500.07000.06000.07000.070059,851
Mar 23, 20220.06500.06500.06500.06500.0650-
Mar 22, 20220.06500.06500.06500.06500.06501,000
Mar 21, 20220.06500.06500.06500.06500.065012,800
Mar 18, 20220.07000.07000.06500.06500.0650140,888
Mar 17, 20220.07000.07000.07000.07000.070047,000
Mar 16, 20220.07000.07000.06500.06500.0650230,081
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...