Canada Markets open in 6 hrs 42 mins

Trifecta Gold Ltd. (TRRFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0300-0.0100 (-25.00%)
At close: 12:22PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 20230.04160.04160.03000.03000.030065,000
Feb 07, 20230.04000.04000.04000.04000.0400-
Feb 06, 20230.04000.04000.04000.04000.0400-
Feb 03, 20230.04000.04000.04000.04000.0400-
Feb 02, 20230.04000.04000.04000.04000.040032,500
Feb 01, 20230.04260.04260.04260.04260.0426-
Jan 31, 20230.04260.04260.04260.04260.0426555
Jan 30, 20230.10000.10000.10000.10000.1000-
Jan 27, 20230.10000.10000.10000.10000.10001,000
Jan 26, 20230.03200.03200.03200.03200.0320-
Jan 25, 20230.03200.03200.03200.03200.0320-
Jan 24, 20230.03200.03200.03200.03200.0320-
Jan 23, 20230.03200.03200.03200.03200.0320-
Jan 20, 20230.03200.03200.03200.03200.0320-
Jan 19, 20230.03200.03200.03200.03200.0320-
Jan 18, 20230.03200.03200.03200.03200.0320-
Jan 17, 20230.04000.04200.03200.03200.032039,550
Jan 13, 20230.03980.03980.03980.03980.0398-
Jan 12, 20230.03980.03980.03980.03980.039811,000
Jan 11, 20230.03200.03200.03200.03200.0320362
Jan 10, 20230.02500.02500.02500.02500.0250-
Jan 09, 20230.02500.02500.02500.02500.0250-
Jan 06, 20230.02500.02500.02500.02500.0250-
Jan 05, 20230.02500.02500.02500.02500.0250-
Jan 04, 20230.02500.02500.02500.02500.02502,000
Jan 03, 20230.01500.01500.01500.01500.0150-
Dec 30, 20220.01500.01500.01500.01500.0150-
Dec 29, 20220.01500.01500.01500.01500.0150-
Dec 28, 20220.01500.01500.01500.01500.0150-
Dec 27, 20220.02980.02980.01500.01500.015016,272
Dec 23, 20220.03190.03190.03000.03000.030019,955
Dec 22, 20220.03190.03190.03190.03190.0319-
Dec 21, 20220.03580.03580.03190.03190.03191,674
Dec 20, 20220.03980.03980.03980.03980.0398-
Dec 19, 20220.03980.03980.03980.03980.039820,000
Dec 16, 20220.01900.03780.01900.03780.03781,445
Dec 15, 20220.03310.03310.03310.03310.0331-
Dec 14, 20220.03310.03310.03310.03310.0331-
Dec 13, 20220.02090.03310.02090.03310.033116,695
Dec 12, 20220.02770.02770.02770.02770.0277-
Dec 09, 20220.02770.02770.02770.02770.0277248
Dec 08, 20220.03600.03600.03600.03600.0360-
Dec 07, 20220.03600.03600.03600.03600.0360-
Dec 06, 20220.03600.03600.03600.03600.0360-
Dec 05, 20220.03600.03600.03600.03600.03605,000
Dec 02, 20220.03600.03600.03600.03600.0360-
Dec 01, 20220.03600.03600.03600.03600.03607,000
Nov 30, 20220.03980.03980.03980.03980.0398-
Nov 29, 20220.03980.03980.03980.03980.0398-
Nov 28, 20220.03490.03980.03490.03980.03985,111
Nov 25, 20220.03450.03450.03450.03450.0345-
Nov 23, 20220.03450.03450.03450.03450.0345-
Nov 22, 20220.03450.03450.03450.03450.0345-
Nov 21, 20220.03450.03450.03450.03450.0345-
Nov 18, 20220.03450.03450.03450.03450.0345-
Nov 17, 20220.03450.03450.03450.03450.0345-
Nov 16, 20220.03450.03450.03450.03450.0345-
Nov 15, 20220.03450.03450.03450.03450.0345-
Nov 14, 20220.03450.03450.03450.03450.0345-
Nov 11, 20220.03450.03450.03450.03450.0345-
Nov 10, 20220.03450.03450.03450.03450.0345-
Nov 09, 20220.03450.03450.03450.03450.03451,000
Nov 08, 20220.02200.02200.02200.02200.0220-
Nov 07, 20220.02200.02200.02200.02200.0220-
Nov 04, 20220.02200.02200.02200.02200.0220-
Nov 03, 20220.02500.02500.02200.02200.0220222
Nov 02, 20220.01500.01500.01500.01500.0150-
Nov 01, 20220.01500.01500.01500.01500.0150-
Oct 31, 20220.01500.01500.01500.01500.0150-
Oct 28, 20220.01500.01500.01500.01500.0150-
Oct 27, 20220.01500.01500.01500.01500.0150666
Oct 26, 20220.02150.02150.02150.02150.0215-
Oct 25, 20220.02150.02150.02150.02150.0215-
Oct 24, 20220.02150.02150.02150.02150.0215-
Oct 21, 20220.02150.02150.02150.02150.021537,689
Oct 20, 20220.03000.03000.03000.03000.0300-
Oct 19, 20220.03000.03000.03000.03000.0300-
Oct 18, 20220.03000.03000.03000.03000.03002,000
Oct 17, 20220.03000.03000.03000.03000.0300-
Oct 14, 20220.03000.03000.02150.03000.03002,222
Oct 13, 20220.03550.03550.03550.03550.0355-
Oct 12, 20220.03550.03550.03550.03550.0355-
Oct 11, 20220.03550.03550.03550.03550.0355-
Oct 10, 20220.01500.03550.01500.03550.035571,000
Oct 07, 20220.03550.03550.03550.03550.0355-
Oct 06, 20220.03550.03550.03550.03550.035512,101
Oct 05, 20220.03550.03550.03550.03550.0355-
Oct 04, 20220.03550.03550.03550.03550.0355-
Oct 03, 20220.03550.03550.03550.03550.0355-
Sept 30, 20220.03550.03550.03550.03550.0355-
Sept 29, 20220.03550.03550.03550.03550.0355-
Sept 28, 20220.03550.03550.03550.03550.0355-
Sept 27, 20220.03550.03550.03550.03550.0355-
Sept 26, 20220.03550.03550.03550.03550.0355-
Sept 23, 20220.03550.03550.03550.03550.0355-
Sept 22, 20220.03550.03550.03550.03550.0355-
Sept 21, 20220.03550.03550.03550.03550.0355-
Sept 20, 20220.03550.03550.03550.03550.0355-
Sept 19, 20220.03550.03550.03550.03550.0355-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...