Trifecta Gold Ltd. (TRRFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0400

+0.0249

(+164.90%)

At close: 03:44PM EDT

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,022
Mar 24, 2023	0.0151	0.0151	0.0151	0.0151	0.0151	-
Mar 23, 2023	0.0151	0.0151	0.0151	0.0151	0.0151	-
Mar 22, 2023	0.1000	0.1000	0.0151	0.0151	0.0151	5,544
Mar 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	49,888
Mar 09, 2023	0.0650	0.0650	0.0300	0.0300	0.0300	3,776
Mar 08, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Mar 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Mar 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 23, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 08, 2023	0.0416	0.0416	0.0300	0.0300	0.0300	65,000
Feb 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 02, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	32,500
Feb 01, 2023	0.0426	0.0426	0.0426	0.0426	0.0426	-
Jan 31, 2023	0.0426	0.0426	0.0426	0.0426	0.0426	555
Jan 30, 2023	0.1000	0.1000	0.1000	0.1000	0.1000	-
Jan 27, 2023	0.1000	0.1000	0.1000	0.1000	0.1000	1,000
Jan 26, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 25, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 24, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 23, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 20, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 19, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 18, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 17, 2023	0.0400	0.0420	0.0320	0.0320	0.0320	39,550
Jan 13, 2023	0.0398	0.0398	0.0398	0.0398	0.0398	-
Jan 12, 2023	0.0398	0.0398	0.0398	0.0398	0.0398	11,000
Jan 11, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	362
Jan 10, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 09, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jan 03, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 30, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 29, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 28, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 27, 2022	0.0298	0.0298	0.0150	0.0150	0.0150	16,272
Dec 23, 2022	0.0319	0.0319	0.0300	0.0300	0.0300	19,955
Dec 22, 2022	0.0319	0.0319	0.0319	0.0319	0.0319	-
Dec 21, 2022	0.0358	0.0358	0.0319	0.0319	0.0319	1,674
Dec 20, 2022	0.0398	0.0398	0.0398	0.0398	0.0398	-
Dec 19, 2022	0.0398	0.0398	0.0398	0.0398	0.0398	20,000
Dec 16, 2022	0.0190	0.0378	0.0190	0.0378	0.0378	1,445
Dec 15, 2022	0.0331	0.0331	0.0331	0.0331	0.0331	-
Dec 14, 2022	0.0331	0.0331	0.0331	0.0331	0.0331	-
Dec 13, 2022	0.0209	0.0331	0.0209	0.0331	0.0331	16,695
Dec 12, 2022	0.0277	0.0277	0.0277	0.0277	0.0277	-
Dec 09, 2022	0.0277	0.0277	0.0277	0.0277	0.0277	248
Dec 08, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
Dec 07, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
Dec 06, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
Dec 05, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	5,000
Dec 02, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
Dec 01, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	7,000
Nov 30, 2022	0.0398	0.0398	0.0398	0.0398	0.0398	-
Nov 29, 2022	0.0398	0.0398	0.0398	0.0398	0.0398	-
Nov 28, 2022	0.0349	0.0398	0.0349	0.0398	0.0398	5,111
Nov 25, 2022	0.0345	0.0345	0.0345	0.0345	0.0345	-
Nov 23, 2022	0.0345	0.0345	0.0345	0.0345	0.0345	-
Nov 22, 2022	0.0345	0.0345	0.0345	0.0345	0.0345	-
Nov 21, 2022	0.0345	0.0345	0.0345	0.0345	0.0345	-
Nov 18, 2022	0.0345	0.0345	0.0345	0.0345	0.0345	-
Nov 17, 2022	0.0345	0.0345	0.0345	0.0345	0.0345	-
Nov 16, 2022	0.0345	0.0345	0.0345	0.0345	0.0345	-
Nov 15, 2022	0.0345	0.0345	0.0345	0.0345	0.0345	-
Nov 14, 2022	0.0345	0.0345	0.0345	0.0345	0.0345	-
Nov 11, 2022	0.0345	0.0345	0.0345	0.0345	0.0345	-
Nov 10, 2022	0.0345	0.0345	0.0345	0.0345	0.0345	-
Nov 09, 2022	0.0345	0.0345	0.0345	0.0345	0.0345	1,000
Nov 08, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 07, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 04, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 03, 2022	0.0250	0.0250	0.0220	0.0220	0.0220	222
Nov 02, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 01, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,624.74+123.25(+0.63%)

S&P 5003,977.53+6.54(+0.16%)

DOW32,432.08+194.55(+0.60%)

CAD/USD0.7325+0.0004(+0.0608%)

CRUDE OIL72.98+0.17(+0.23%)

BTC-CAD36,973.44-1,203.43(-3.15%)

Trifecta Gold Ltd. (TRRFF)

S&P/TSX
19,624.74
+123.25(+0.63%)

S&P 500
3,977.53
+6.54(+0.16%)

DOW
32,432.08
+194.55(+0.60%)

CAD/USD
0.7325
+0.0004(+0.0608%)

CRUDE OIL
72.98
+0.17(+0.23%)

BTC-CAD
36,973.44
-1,203.43(-3.15%)