Triumph Gold Corp. (TIG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2700

0.0000

(0.00%)

At close: 03:44PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 30, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	46,000
Apr 29, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	21,500
Apr 26, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	39,000
Apr 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Apr 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	39,800
Apr 18, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	9,500
Apr 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 16, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	17,800
Apr 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	7,500
Apr 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	41,900
Apr 11, 2024	0.2700	0.3000	0.2700	0.3000	0.3000	2,000
Apr 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Apr 09, 2024	0.2600	0.3000	0.2600	0.3000	0.3000	23,000
Apr 08, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,500
Apr 05, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	22,000
Apr 04, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	12,700
Apr 03, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	21,400
Apr 02, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	75,200
Apr 01, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	21,900
Mar 28, 2024	0.2500	0.2600	0.2200	0.2200	0.2200	255,900
Mar 27, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	6,500
Mar 26, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	19,000
Mar 25, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	49,500
Mar 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	400
Mar 20, 2024	0.2700	0.3000	0.2700	0.3000	0.3000	4,200
Mar 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 18, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	19,000
Mar 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,500
Mar 14, 2024	0.2800	0.2800	0.2400	0.2400	0.2400	51,500
Mar 13, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 12, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 11, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	28,500
Mar 08, 2024	0.2800	0.3000	0.2800	0.2800	0.2800	28,000
Mar 07, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	5,900
Mar 06, 2024	0.3100	0.3100	0.2800	0.3000	0.3000	36,200
Mar 05, 2024	0.2700	0.3300	0.2700	0.3200	0.3200	52,000
Mar 04, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	11,000
Mar 01, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	22,500
Feb 29, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 28, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	15,500
Feb 27, 2024	0.2700	0.2800	0.2600	0.2800	0.2800	18,500
Feb 26, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	10,500
Feb 23, 2024	0.2400	0.2800	0.2400	0.2800	0.2800	12,500
Feb 22, 2024	0.2400	0.2700	0.2400	0.2700	0.2700	9,600
Feb 21, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 20, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,000
Feb 16, 2024	0.2300	0.2500	0.2300	0.2500	0.2500	22,100
Feb 15, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,000
Feb 14, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	3,000
Feb 13, 2024	0.2400	0.2500	0.2400	0.2400	0.2400	10,100
Feb 12, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	5,000
Feb 09, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	3,000
Feb 08, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	900
Feb 07, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 06, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 05, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	15,700
Feb 02, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	400
Feb 01, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
Jan 31, 2024	0.3000	0.3500	0.3000	0.3100	0.3100	38,600
Jan 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	8,900
Jan 29, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	15,500
Jan 26, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	9,500
Jan 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 24, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	10,500
Jan 23, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	4,000
Jan 22, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	23,700
Jan 19, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	7,500
Jan 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	8,000
Jan 17, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	56,000
Jan 16, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	3,800
Jan 15, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	48,200
Jan 12, 2024	0.3300	0.3600	0.3200	0.3600	0.3600	56,800
Jan 11, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	17,400
Jan 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	36,400
Jan 09, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	41,000
Jan 08, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	23,500
Jan 05, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	43,500
Jan 04, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	49,900
Jan 03, 2024	0.3700	0.3700	0.3300	0.3500	0.3500	244,100
Jan 02, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Dec 29, 2023	0.3800	0.3800	0.3500	0.3500	0.3500	20,100
Dec 28, 2023	0.3700	0.3800	0.3500	0.3800	0.3800	34,400
Dec 27, 2023	0.3500	0.3700	0.3400	0.3500	0.3500	53,400
Dec 22, 2023	0.3400	0.3800	0.3400	0.3800	0.3800	10,000
Dec 21, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	4,000
Dec 20, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	6,500
Dec 19, 2023	0.3700	0.3800	0.3400	0.3800	0.3800	104,500
Dec 18, 2023	0.3500	0.3800	0.3200	0.3800	0.3800	189,800
Dec 15, 2023	0.3600	0.3600	0.3400	0.3400	0.3400	148,600
Dec 14, 2023	0.3700	0.3800	0.3600	0.3600	0.3600	70,100
Dec 13, 2023	0.3700	0.3800	0.3600	0.3700	0.3700	37,000
Dec 12, 2023	0.4000	0.4000	0.3600	0.3800	0.3800	114,500
Dec 11, 2023	0.4100	0.4200	0.3700	0.3700	0.3700	84,700
Dec 08, 2023	0.3400	0.4100	0.3400	0.4100	0.4100	389,700
Dec 07, 2023	0.3500	0.3500	0.3400	0.3400	0.3400	26,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7289+0.0008(+0.11%)

CRUDE OIL79.56+0.56(+0.71%)

Bitcoin CAD79,270.83+911.03(+1.16%)

Triumph Gold Corp. (TIG.V)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7289
+0.0008(+0.11%)

CRUDE OIL
79.56
+0.56(+0.71%)

Bitcoin CAD
79,270.83
+911.03(+1.16%)