Canada Markets open in 4 hrs 38 mins

Trifecta Gold Ltd. (TG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0750-0.0250 (-25.00%)
At close: 03:51PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 2022------
Jan. 25, 20220.08000.08000.07500.07500.0750577,700
Jan. 24, 20220.08500.08500.08000.08500.085085,000
Jan. 21, 20220.10000.10000.10000.10000.1000-
Jan. 20, 20220.09000.10000.09000.10000.1000207,444
Jan. 19, 20220.08500.08500.08500.08500.085032,000
Jan. 18, 20220.08000.08000.08000.08000.0800-
Jan. 17, 20220.08500.09000.08000.08000.080035,368
Jan. 14, 20220.08500.08500.08500.08500.085020,444
Jan. 13, 20220.09500.09500.09500.09500.0950-
Jan. 12, 20220.09000.10000.09000.09500.095082,111
Jan. 11, 20220.09000.09000.08500.08500.0850182,755
Jan. 10, 20220.08000.08500.08000.08500.08506,222
Jan. 07, 20220.09000.09000.09000.09000.090010,000
Jan. 06, 20220.09000.09500.08500.09500.095064,000
Jan. 05, 20220.09000.09000.09000.09000.0900-
Jan. 04, 20220.08000.09000.08000.09000.090055,000
Dec. 31, 20210.09000.09000.09000.09000.0900-
Dec. 30, 20210.09000.09000.09000.09000.090029,000
Dec. 29, 20210.09500.09500.09000.09000.090016,000
Dec. 24, 20210.09500.09500.09500.09500.095025,000
Dec. 23, 20210.09000.09000.09000.09000.090037,150
Dec. 22, 20210.09000.09000.08500.09000.090052,866
Dec. 21, 20210.09000.09000.08500.08500.085046,000
Dec. 20, 20210.09000.09000.09000.09000.090066,000
Dec. 17, 20210.08500.09500.08500.08500.0850361,022
Dec. 16, 20210.08000.08000.08000.08000.080040,100
Dec. 15, 20210.07000.07500.07000.07500.075028,655
Dec. 14, 20210.07500.07500.07000.07000.070087,222
Dec. 13, 20210.07500.07500.07500.07500.07505,500
Dec. 10, 20210.07500.07500.07500.07500.075033,394
Dec. 09, 20210.07500.07500.07000.07500.075093,577
Dec. 08, 20210.07500.08000.07500.07500.0750343,500
Dec. 07, 20210.07500.07500.07500.07500.07503,500
Dec. 06, 20210.07000.07500.07000.07000.0700278,575
Dec. 03, 20210.08000.08000.07500.08000.0800108,606
Dec. 02, 20210.08000.08000.07500.08000.0800237,100
Dec. 01, 20210.09000.09000.08000.09000.090075,000
Nov. 30, 20210.08500.09000.08500.08500.0850295,600
Nov. 29, 20210.08000.09000.07500.09000.0900543,754
Nov. 26, 20210.06500.07000.06500.07000.0700765,000
Nov. 25, 20210.07000.07000.06500.06500.0650246,000
Nov. 24, 20210.07500.07500.07500.07500.0750-
Nov. 23, 20210.07500.07500.07500.07500.0750-
Nov. 22, 20210.07500.07500.07500.07500.0750-
Nov. 19, 20210.07500.07500.07500.07500.0750-
Nov. 18, 20210.07500.07500.07500.07500.0750-
Nov. 17, 20210.07500.07500.07500.07500.0750-
Nov. 16, 20210.07500.07500.07500.07500.07509,000
Nov. 15, 20210.08500.08500.07500.07500.075018,000
Nov. 12, 20210.08000.08500.08000.08500.08506,222
Nov. 11, 20210.08000.08000.08000.08000.0800-
Nov. 10, 20210.08500.08500.08000.08000.080015,305
Nov. 09, 20210.08500.08500.07500.07500.07503,500
Nov. 08, 20210.07500.07500.07500.07500.0750-
Nov. 05, 20210.07500.07500.07500.07500.075011,111
Nov. 04, 20210.08000.08000.08000.08000.080068,000
Nov. 03, 20210.08000.08500.08000.08000.080042,000
Nov. 02, 20210.08000.08000.08000.08000.08001,000
Nov. 01, 20210.07500.07500.07000.07000.0700267,222
Oct. 29, 20210.09000.09000.08000.08000.080035,000
Oct. 28, 20210.09000.09000.09000.09000.0900-
Oct. 27, 20210.09000.09000.09000.09000.0900-
Oct. 26, 20210.09000.09000.09000.09000.090025,000
Oct. 25, 20210.07500.08000.07500.08000.080035,000
Oct. 22, 20210.08000.08000.08000.08000.0800-
Oct. 21, 20210.08000.08000.08000.08000.0800-
Oct. 20, 20210.07500.08000.07500.08000.080038,000
Oct. 19, 20210.08000.08000.08000.08000.0800-
Oct. 18, 20210.08000.08000.08000.08000.0800-
Oct. 15, 20210.08000.08000.08000.08000.08002,000
Oct. 14, 20210.09000.09000.09000.09000.0900-
Oct. 13, 20210.09000.09000.09000.09000.0900-
Oct. 12, 20210.09000.09000.09000.09000.0900-
Oct. 08, 20210.09000.09000.09000.09000.09001,000
Oct. 07, 20210.08500.08500.08500.08500.0850-
Oct. 06, 20210.08500.08500.08500.08500.0850-
Oct. 05, 20210.08500.08500.08500.08500.0850-
Oct. 04, 20210.08500.08500.08500.08500.0850-
Oct. 01, 20210.08500.08500.08500.08500.0850-
Sep. 30, 20210.08500.08500.08500.08500.0850-
Sep. 29, 20210.08500.08500.08500.08500.08505,499
Sep. 28, 20210.08500.08500.08500.08500.08509,000
Sep. 27, 20210.07500.07500.07500.07500.075010,000
Sep. 24, 20210.08000.08000.08000.08000.0800-
Sep. 23, 20210.08000.08000.08000.08000.0800-
Sep. 22, 20210.08000.08000.08000.08000.0800-
Sep. 21, 20210.07500.08000.07500.08000.080010,000
Sep. 20, 20210.08000.08500.08000.08000.080048,850
Sep. 17, 20210.09000.09000.09000.09000.090035,755
Sep. 16, 20210.09500.09500.09500.09500.0950-
Sep. 15, 20210.09500.09500.09500.09500.0950-
Sep. 14, 20210.09500.09500.09500.09500.0950-
Sep. 13, 20210.09500.09500.09500.09500.09504,766
Sep. 10, 20210.08000.08000.08000.08000.0800-
Sep. 09, 20210.08000.08000.08000.08000.080011,006
Sep. 08, 20210.07500.07500.07500.07500.0750-
Sep. 07, 20210.07500.07500.07500.07500.075075,412
Sep. 03, 20210.08000.08000.08000.08000.0800-
Sep. 02, 20210.08000.08000.08000.08000.080022,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...