Canada markets closed

Triumph Gold Corp. (TIG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1700+0.0050 (+3.03%)
At close: 3:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20210.17000.17000.17000.17000.170030,300
May 06, 20210.17000.17000.17000.17000.17004,000
May 05, 20210.17000.17000.17000.17000.170026,400
May 04, 20210.17000.18000.17000.18000.1800162,500
May 03, 20210.17000.17000.17000.17000.1700104,400
Apr. 30, 20210.17000.18000.17000.17000.170078,000
Apr. 29, 20210.17000.17000.17000.17000.170034,000
Apr. 28, 20210.17000.17000.17000.17000.170030,000
Apr. 27, 20210.17000.17000.17000.17000.17009,700
Apr. 26, 20210.16000.17000.16000.17000.170078,600
Apr. 23, 20210.16000.17000.16000.17000.170027,500
Apr. 22, 20210.17000.18000.16000.16000.1600154,300
Apr. 21, 20210.15000.17000.15000.16000.160020,400
Apr. 20, 20210.16000.16000.16000.16000.1600500
Apr. 19, 20210.16000.16000.15000.16000.160097,500
Apr. 16, 20210.16000.17000.16000.16000.160049,200
Apr. 15, 20210.17000.17000.16000.17000.1700104,300
Apr. 14, 20210.17000.17000.17000.17000.170053,900
Apr. 13, 20210.17000.19000.17000.17000.170086,500
Apr. 12, 20210.16000.16000.16000.16000.160012,500
Apr. 09, 20210.18000.18000.18000.18000.1800-
Apr. 08, 20210.16000.18000.16000.18000.180055,500
Apr. 07, 20210.16000.17000.16000.17000.170014,700
Apr. 06, 20210.17000.17000.16000.16000.160016,900
Apr. 05, 20210.16000.17000.16000.17000.170057,500
Apr. 01, 20210.17000.17000.17000.17000.170060,000
Mar. 31, 20210.16000.17000.16000.16000.1600212,700
Mar. 30, 20210.16000.16000.15000.15000.150059,500
Mar. 29, 20210.17000.17000.15000.15000.1500238,300
Mar. 26, 20210.14000.16000.14000.16000.1600338,000
Mar. 25, 20210.17000.18000.13000.13000.1300433,800
Mar. 24, 20210.17000.17000.17000.17000.1700126,000
Mar. 23, 20210.18000.18000.17000.17000.1700218,300
Mar. 22, 20210.18000.18000.18000.18000.180088,900
Mar. 19, 20210.19000.19000.18000.19000.1900172,300
Mar. 18, 20210.17000.19000.17000.19000.1900101,700
Mar. 17, 20210.18000.18000.18000.18000.180059,000
Mar. 16, 20210.19000.19000.18000.18000.180087,900
Mar. 15, 20210.18000.19000.18000.18000.180085,000
Mar. 12, 20210.18000.19000.18000.19000.1900102,000
Mar. 11, 20210.18000.19000.18000.19000.190053,500
Mar. 10, 20210.18000.18000.18000.18000.18003,500
Mar. 09, 20210.19000.19000.18000.18000.1800230,800
Mar. 08, 20210.18000.19000.17000.19000.1900133,500
Mar. 05, 20210.17000.17000.16000.17000.1700181,200
Mar. 04, 20210.17000.18000.17000.17000.1700178,600
Mar. 03, 20210.19000.19000.17000.17000.1700150,900
Mar. 02, 20210.18000.19000.18000.18000.180013,000
Mar. 01, 20210.18000.18000.18000.18000.180015,500
Feb. 26, 20210.17000.19000.17000.19000.1900319,500
Feb. 25, 20210.18000.19000.18000.18000.1800121,100
Feb. 24, 20210.19000.19000.18000.19000.190029,800
Feb. 23, 20210.18000.18000.17000.17000.170086,500
Feb. 22, 20210.18000.18000.17000.17000.1700305,700
Feb. 19, 20210.19000.19000.18000.18000.1800122,000
Feb. 18, 20210.19000.19000.18000.18000.18002,400
Feb. 17, 20210.19000.19000.18000.18000.1800158,900
Feb. 16, 20210.20000.20000.19000.19000.1900160,300
Feb. 12, 20210.20000.20000.19000.20000.2000153,400
Feb. 11, 20210.20000.20000.19000.19000.190075,000
Feb. 10, 20210.19000.20000.19000.20000.20009,100
Feb. 09, 20210.20000.20000.19000.19000.1900115,200
Feb. 08, 20210.21000.21000.20000.20000.200073,100
Feb. 05, 20210.20000.22000.19000.22000.2200350,500
Feb. 04, 20210.19000.20000.19000.20000.2000133,600
Feb. 03, 20210.20000.20000.19000.20000.2000113,800
Feb. 02, 20210.20000.21000.20000.20000.2000207,400
Feb. 01, 20210.19000.21000.19000.20000.2000292,200
Jan. 29, 20210.19000.20000.19000.19000.1900112,000
Jan. 28, 20210.19000.21000.18000.20000.2000485,100
Jan. 27, 20210.19000.19000.19000.19000.1900130,800
Jan. 26, 20210.19000.20000.18000.19000.1900387,600
Jan. 25, 20210.20000.21000.20000.21000.2100119,000
Jan. 22, 20210.21000.21000.20000.20000.2000121,500
Jan. 21, 20210.20000.20000.20000.20000.2000143,000
Jan. 20, 20210.20000.20000.20000.20000.200049,900
Jan. 19, 20210.20000.20000.19000.19000.1900205,600
Jan. 18, 20210.21000.21000.20000.20000.200089,500
Jan. 15, 20210.20000.20000.19000.20000.2000212,800
Jan. 14, 20210.19000.20000.19000.20000.2000196,500
Jan. 13, 20210.19000.19000.19000.19000.1900120,500
Jan. 12, 20210.20000.20000.19000.19000.1900172,500
Jan. 11, 20210.21000.21000.20000.20000.2000386,900
Jan. 08, 20210.21000.21000.21000.21000.210027,200
Jan. 07, 20210.22000.22000.21000.21000.210053,000
Jan. 06, 20210.21000.22000.20000.22000.2200115,100
Jan. 05, 20210.22000.22000.21000.21000.2100208,900
Jan. 04, 20210.21000.22000.21000.22000.2200357,500
Dec. 31, 20200.20000.22000.20000.21000.2100126,500
Dec. 30, 20200.21000.21000.20000.21000.2100163,300
Dec. 29, 20200.22000.22000.20000.21000.2100226,900
Dec. 24, 20200.20000.22000.20000.22000.2200274,000
Dec. 23, 20200.20000.20000.19000.20000.2000166,600
Dec. 22, 20200.20000.21000.19000.21000.2100146,600
Dec. 21, 20200.19000.20000.19000.20000.2000301,500
Dec. 18, 20200.19000.19000.19000.19000.1900121,800
Dec. 17, 20200.19000.20000.19000.19000.1900338,600
Dec. 16, 20200.19000.19000.18000.19000.1900175,800
Dec. 15, 20200.19000.19000.18000.19000.1900277,000
Dec. 14, 20200.19000.19000.18000.18000.1800103,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...