Trifecta Gold Ltd. (TG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

+0.0050

(+14.29%)

At close: 12:15PM EDT

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	-	-	-	-	-	-
Mar 17, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	11,888
Mar 16, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	143,222
Mar 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Mar 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	148,000
Mar 09, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 08, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Mar 07, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	26,000
Mar 06, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 03, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 02, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 01, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 28, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 27, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	45,000
Feb 24, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 23, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 22, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 21, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 17, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 16, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	106,222
Feb 15, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	8,632
Feb 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 13, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	16,300
Feb 10, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	34,000
Feb 09, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Feb 08, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	60,085
Feb 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Feb 06, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	44,000
Feb 03, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 02, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	46,000
Feb 01, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	1,111
Jan 31, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	2,000
Jan 30, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 27, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 26, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 25, 2023	0.0600	0.0650	0.0600	0.0650	0.0650	11,094
Jan 24, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 23, 2023	0.0600	0.0650	0.0600	0.0650	0.0650	6,000
Jan 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 19, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	12,000
Jan 18, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 17, 2023	0.0550	0.0650	0.0550	0.0600	0.0600	92,000
Jan 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 12, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	113,888
Jan 11, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 10, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 09, 2023	0.0500	0.0550	0.0450	0.0450	0.0450	136,445
Jan 06, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 05, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Jan 04, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 03, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	55,304
Dec 30, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	36,000
Dec 29, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	98,690
Dec 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	12,283
Dec 23, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Dec 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Dec 21, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Dec 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	310,693
Dec 19, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	2,888
Dec 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Dec 12, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Dec 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	13,350
Dec 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,431
Dec 06, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	51,422
Dec 05, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Dec 02, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 01, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	32,000
Nov 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	12,500
Nov 29, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 28, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Nov 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Nov 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Nov 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 22, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	5,000
Nov 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 16, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	16,222
Nov 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Nov 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	23,500
Nov 07, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	32,000
Nov 04, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 03, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	16,000
Nov 02, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Nov 01, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 31, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 28, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 27, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 26, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,387.72-151.28(-0.77%)

S&P 5003,916.64-43.64(-1.10%)

DOW31,861.98-384.62(-1.19%)

CAD/USD0.7292+0.0007(+0.0999%)

CRUDE OIL65.74-1.00(-1.50%)

BTC-CAD38,755.31+1,645.32(+4.43%)

Trifecta Gold Ltd. (TG.V)

S&P/TSX
19,387.72
-151.28(-0.77%)

S&P 500
3,916.64
-43.64(-1.10%)

DOW
31,861.98
-384.62(-1.19%)

CAD/USD
0.7292
+0.0007(+0.0999%)

CRUDE OIL
65.74
-1.00(-1.50%)

BTC-CAD
38,755.31
+1,645.32(+4.43%)