Canada markets open in 5 hours 32 minutes

Trifecta Gold Ltd. (TRRFF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
0.06250.0000 (0.00%)
At close: 10:12AM EDT
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.16470.16470.16470.16470.1647-
Jul 11, 20240.16470.16470.16470.16470.1647-
Jul 10, 20240.16470.16470.16470.16470.1647667
Jul 09, 20240.16470.16470.16470.16470.1647-
Jul 08, 20240.16470.16470.16470.16470.1647370
Jul 05, 20240.12900.12900.12900.12900.129015,000
Jul 03, 20240.12800.12800.12800.12800.1280-
Jul 02, 20240.12800.12800.12800.12800.1280-
Jul 01, 20240.12800.12800.12800.12800.1280-
Jun 28, 20240.12800.12800.12800.12800.1280-
Jun 27, 20240.12800.12800.12800.12800.1280-
Jun 26, 20240.05300.12800.05300.12800.1280361
Jun 25, 20240.10900.10900.10900.10900.109014,500
Jun 24, 20240.11860.11860.11860.11860.1186-
Jun 21, 20240.11860.11860.11860.11860.11861,500
Jun 20, 20240.10900.10900.10900.10900.1090-
Jun 18, 20240.10900.10900.10900.10900.1090-
Jun 17, 20240.10900.10900.10900.10900.10901,250
Jun 14, 20240.12750.12750.12750.12750.1275-
Jun 13, 20240.12750.12750.12750.12750.1275-
Jun 12, 20240.12750.12750.12750.12750.1275-
Jun 11, 20240.12750.12750.12750.12750.1275-
Jun 10, 20240.05360.12750.05360.12750.1275467
Jun 07, 20240.10720.10720.10720.10720.10722,000
Jun 06, 20240.11560.11560.11560.11560.1156-
Jun 05, 20240.11560.11560.11560.11560.1156-
Jun 04, 20240.11560.11560.11560.11560.1156-
Jun 03, 20240.11560.11560.11560.11560.11561,000
May 31, 20240.10400.10400.10400.10400.1040-
May 30, 20240.10400.10400.10400.10400.10402,307
May 29, 20240.10600.10600.10600.10600.1060-
May 28, 20240.10600.10600.10600.10600.1060-
May 24, 20240.10600.10600.10600.10600.1060-
May 23, 20240.10600.10600.10600.10600.1060125
May 22, 20240.10980.10980.10980.10980.1098304
May 21, 20240.12370.12370.12370.12370.1237-
May 20, 20240.12370.12370.12370.12370.12372,000
May 17, 20240.12140.12140.12140.12140.1214-
May 16, 20240.12140.12140.12140.12140.1214-
May 15, 20240.12140.12140.12140.12140.1214-
May 14, 20240.12140.12140.12140.12140.1214-
May 13, 20240.12140.12140.12140.12140.1214-
May 10, 20240.12140.12140.12140.12140.1214-
May 09, 20240.12140.12140.12140.12140.1214321
May 08, 20240.11660.11660.11660.11660.1166-
May 07, 20240.11660.11660.11660.11660.1166-
May 06, 20240.11660.11660.11660.11660.1166-
May 03, 20240.11660.11660.11660.11660.1166-
May 02, 20240.11660.11660.11660.11660.116630,750
May 01, 20240.10610.10610.10610.10610.1061-
Apr 30, 20240.10610.10610.10610.10610.1061-
Apr 29, 20240.10610.10610.10610.10610.1061-
Apr 26, 20240.10610.10610.10610.10610.1061105
Apr 25, 20240.11640.11640.11640.11640.1164-
Apr 25, 20241:4 Stock Split
Apr 24, 20240.11640.11640.11640.11640.1164-
Apr 23, 20240.12740.12740.11640.11640.11646,625
Apr 22, 20240.13240.13240.13240.13240.132430,750
Apr 19, 20240.13760.13760.13760.13760.13762,500
Apr 18, 20240.14840.14840.14840.14840.1484-
Apr 17, 20240.14840.14840.14840.14840.14842,500
Apr 16, 20240.13720.13720.13720.13720.1372-
Apr 15, 20240.16000.16000.13720.13720.1372250
Apr 12, 20240.16000.16000.16000.16000.16003,750
Apr 11, 20240.14420.15260.14420.15260.15262,000
Apr 10, 20240.14160.14160.14160.14160.14163,975
Apr 09, 20240.15200.15200.15200.15200.1520250
Apr 08, 20240.12760.12760.12760.12760.1276-
Apr 05, 20240.12580.12760.12580.12760.12765,333
Apr 04, 20240.13500.13500.13500.13500.135055
Apr 03, 20240.10400.10400.10400.10400.1040-
Apr 02, 20240.10400.10400.10400.10400.1040-
Apr 01, 20240.10400.10400.10400.10400.10401,000
Mar 28, 20240.10160.10160.10160.10160.1016-
Mar 27, 20240.10160.10160.10160.10160.1016-
Mar 26, 20240.10160.10160.10160.10160.1016-
Mar 25, 20240.10160.10160.10160.10160.1016-
Mar 22, 20240.10600.10600.10160.10160.101625,000
Mar 21, 20240.13800.13800.13800.13800.1380-
Mar 20, 20240.13800.13800.13800.13800.1380-
Mar 19, 20240.13800.13800.13800.13800.1380-
Mar 18, 20240.13760.13800.13760.13800.13807,250
Mar 15, 20240.10320.11400.10320.11400.11405,513
Mar 14, 20240.10000.10000.10000.10000.1000-
Mar 13, 20240.10000.10000.10000.10000.100011,819
Mar 12, 20240.10400.13720.10400.13720.13722,286
Mar 11, 20240.12000.12000.11600.11600.11602,833
Mar 08, 20240.13560.13560.13560.13560.1356-
Mar 07, 20240.13560.13560.13560.13560.13561,111
Mar 06, 20240.11760.11760.11760.11760.11762,500
Mar 05, 20240.10280.10280.10280.10280.1028250
Mar 04, 20240.07400.11080.07400.10400.10405,053
Mar 01, 20240.07440.08840.07440.08840.08846,000
Feb 29, 20240.06720.06720.06720.06720.0672-
Feb 28, 20240.06720.06720.06720.06720.0672-
Feb 27, 20240.06720.06720.06720.06720.06722,500
Feb 26, 20240.06000.06000.06000.06000.060083
Feb 23, 20240.07440.07440.07440.07440.0744-
Feb 22, 20240.07440.07440.07440.07440.074434
Feb 21, 20240.06600.06600.06600.06600.0660-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...