Canada Markets closed

Trifecta Gold Ltd. (TRRFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.04910.0000 (0.00%)
At close: 09:36AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.04910.04910.04910.04910.0491-
Jun 30, 20220.04910.04910.04910.04910.0491200
Jun 29, 20220.04930.04930.04930.04930.0493-
Jun 28, 20220.04930.04930.04930.04930.04933,000
Jun 27, 20220.03890.04910.03890.04910.04915,766
Jun 24, 20220.04540.04540.04540.04540.0454-
Jun 23, 20220.04540.04540.04540.04540.0454-
Jun 22, 20220.04540.04540.04540.04540.04543,444
Jun 21, 20220.04260.04260.04260.04260.0426-
Jun 17, 20220.04260.04260.04260.04260.0426-
Jun 16, 20220.04260.04260.04260.04260.0426-
Jun 15, 20220.04260.04260.04260.04260.042610,000
Jun 14, 20220.04640.04640.04640.04640.04641,000
Jun 13, 20220.04700.04700.04700.04700.0470-
Jun 10, 20220.04700.04700.04700.04700.047010,000
Jun 09, 20220.04750.04750.04750.04750.0475-
Jun 08, 20220.04750.04750.04750.04750.0475-
Jun 07, 20220.04750.04750.04750.04750.0475-
Jun 06, 20220.04750.04750.04750.04750.0475-
Jun 03, 20220.04750.04750.04750.04750.04752,006
Jun 02, 20220.04750.04750.04750.04750.0475-
Jun 01, 20220.04750.04750.04750.04750.0475-
May 31, 20220.04750.04750.04750.04750.047515,000
May 27, 20220.04680.04680.04680.04680.0468-
May 26, 20220.04680.04680.04680.04680.0468-
May 25, 20220.04680.04680.04680.04680.046815,000
May 24, 20220.05000.05000.05000.05000.0500-
May 23, 20220.05000.05000.05000.05000.0500-
May 20, 20220.05000.05000.05000.05000.0500-
May 19, 20220.05000.05000.05000.05000.0500-
May 18, 20220.05000.05000.05000.05000.0500-
May 17, 20220.05000.05000.05000.05000.050040,000
May 16, 20220.05000.05000.05000.05000.050010,000
May 13, 20220.04300.04300.04300.04300.04307,000
May 12, 20220.04650.04650.04300.04300.043010,151
May 11, 20220.04630.04630.04630.04630.04635,094
May 10, 20220.04300.04300.04300.04300.043035,724
May 09, 20220.04320.05000.04320.05000.05006,054
May 06, 20220.04310.05150.04310.05150.05155,444
May 05, 20220.05710.05710.05700.05700.05706,400
May 04, 20220.05450.05450.05450.05450.0545-
May 03, 20220.05400.05450.05400.05450.0545105,000
May 02, 20220.05600.05600.05600.05600.0560-
Apr 29, 20220.05600.05600.05600.05600.0560-
Apr 28, 20220.05600.05600.05600.05600.05605,578
Apr 27, 20220.06000.06000.06000.06000.0600-
Apr 26, 20220.06000.06000.06000.06000.060025,350
Apr 25, 20220.05530.05530.05000.05000.050049,999
Apr 22, 20220.20000.20000.05530.08000.080021,200
Apr 21, 20220.06720.06720.06720.06720.0672-
Apr 20, 20220.06720.06720.06720.06720.0672-
Apr 19, 20220.06900.06900.06710.06720.067221,000
Apr 18, 20220.06000.06800.06000.06800.068092,944
Apr 14, 20220.06790.06790.06790.06790.0679-
Apr 13, 20220.06790.06790.06790.06790.0679100,000
Apr 12, 20220.06000.06000.06000.06000.0600-
Apr 11, 20220.06000.06000.06000.06000.060015,300
Apr 08, 20220.04870.04870.04870.04870.0487-
Apr 07, 20220.04870.04870.04870.04870.0487-
Apr 06, 20220.04870.04870.04870.04870.0487-
Apr 05, 20220.04870.04870.04870.04870.0487-
Apr 04, 20220.04870.04870.04870.04870.0487-
Apr 01, 20220.04870.04870.04870.04870.048718,443
Mar 31, 20220.04960.04960.04960.04960.04965,000
Mar 30, 20220.05000.05000.05000.05000.050029,000
Mar 29, 20220.05000.05340.05000.05340.053412,000
Mar 28, 20220.05500.05770.05500.05770.057710,226
Mar 25, 20220.05010.05010.05010.05010.0501-
Mar 24, 20220.05010.05010.05010.05010.0501-
Mar 23, 20220.05010.05010.05010.05010.0501-
Mar 22, 20220.05010.05010.05010.05010.0501-
Mar 21, 20220.05010.05010.05010.05010.050110,000
Mar 18, 20220.05030.05030.05030.05030.0503228
Mar 17, 20220.05010.05010.05010.05010.0501-
Mar 16, 20220.05010.05010.05010.05010.05013,222
Mar 15, 20220.05630.05640.05630.05640.05642,200
Mar 14, 20220.05510.06000.05510.05880.058832,800
Mar 11, 20220.06290.06290.05500.05500.05507,500
Mar 10, 20220.06860.06860.06860.06860.06861,000
Mar 09, 20220.06620.06620.06620.06620.06628,572
Mar 08, 20220.07230.07230.06990.06990.06993,771
Mar 07, 20220.07030.07300.07030.07050.070531,738
Mar 04, 20220.07000.07000.07000.07000.0700-
Mar 03, 20220.05530.07000.05530.07000.07009,500
Mar 02, 20220.06220.06220.06220.06220.0622-
Mar 01, 20220.06750.06750.06000.06220.062267,824
Feb 28, 20220.06060.06060.05780.05780.057820,444
Feb 25, 20220.06870.06870.06870.06870.06879,955
Feb 24, 20220.06840.10000.06840.08000.08009,556
Feb 23, 20220.05900.05900.05600.05600.056010,050
Feb 22, 20220.06900.06900.06900.06900.06907,000
Feb 18, 20220.05500.06920.05500.06920.06925,888
Feb 17, 20220.06910.07000.06500.06500.0650216,423
Feb 16, 20220.06920.06920.06310.06400.064015,772
Feb 15, 20220.06990.06990.06990.06990.0699-
Feb 14, 20220.07040.07040.06990.06990.06991,350
Feb 11, 20220.06320.06320.06320.06320.0632100
Feb 10, 20220.06330.06330.06330.06330.0633100
Feb 09, 20220.05500.05500.05500.05500.0550-
Feb 08, 20220.05500.05500.05500.05500.0550-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...