Skip to main content
Trillion Energy International Inc. (CSE: TCF)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
-0.0050 (-7.69%)
Jan 21, 2025, 10:40 AM EST

CSE: TCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.060.070.060.06--7.69%17,584
Jan 20, 20250.060.070.060.07-8.33%81,450
Jan 17, 20250.060.060.060.06--126,625
Jan 16, 20250.060.070.060.06--7.69%443,195
Jan 15, 20250.070.070.070.07--7.14%175,433
Jan 14, 20250.070.070.070.07--305,262
Jan 13, 20250.070.080.070.07--286,042
Jan 10, 20250.070.070.070.07-7.69%348,455
Jan 9, 20250.060.070.060.07-8.33%262,388
Jan 8, 20250.060.070.060.06--7.69%368,619
Jan 7, 20250.070.070.060.07--7.14%465,582
Jan 6, 20250.070.070.070.07-7.69%230,982
Jan 3, 20250.070.070.070.07--13.33%297,605
Jan 2, 20250.080.080.080.08--422,973
Dec 31, 20240.070.080.070.08-15.38%397,599
Dec 30, 20240.060.070.060.07--382,300
Dec 27, 20240.060.070.060.07-8.33%368,924
Dec 24, 20240.060.060.060.06--7.69%88,933
Dec 23, 20240.070.070.070.07-8.33%248,161
Dec 20, 20240.070.070.060.06--14.29%180,470
Dec 19, 20240.070.070.060.07-7.69%338,800
Dec 18, 20240.070.070.060.07--174,661
Dec 17, 20240.060.070.060.07--236,115
Dec 16, 20240.070.070.060.07--7.14%458,033
Dec 13, 20240.080.080.070.07--6.67%47,530
Dec 12, 20240.080.080.070.08-7.14%259,357
Dec 11, 20240.080.080.070.07--12.50%68,525
Dec 10, 20240.080.080.080.08--186,704
Dec 9, 20240.080.090.080.08--5.88%309,335
Dec 6, 20240.080.090.080.09-13.33%759,953
Dec 5, 20240.080.080.070.08--102,577
Dec 4, 20240.080.080.080.08--6.25%82,846
Dec 3, 20240.060.080.060.08-33.33%1,209,134
Dec 2, 20240.070.080.060.06--20.00%745,525
Nov 29, 20240.080.080.070.08--585,886
Nov 28, 20240.080.080.080.08--6.25%158,500
Nov 27, 20240.080.080.080.08--5.88%162,705
Nov 26, 20240.090.090.090.09--244,200
Nov 25, 20240.080.090.080.09--206,950
Nov 22, 20240.090.090.090.09--222,230
Nov 21, 20240.090.090.090.09--204,240
Nov 20, 20240.090.090.090.09--194,165
Nov 19, 20240.090.090.090.09--5.56%224,200
Nov 18, 20240.090.090.090.09--225,340
Nov 15, 20240.090.090.090.09-5.88%84,800
Nov 14, 20240.090.090.090.09--248,131
Nov 13, 20240.090.090.090.09--138,882
Nov 12, 20240.090.090.090.09--111,556
Nov 11, 20240.090.090.090.09--123,612
Nov 8, 20240.090.090.090.09--5.56%136,660
Nov 7, 20240.090.090.090.09-5.88%50,501
Nov 6, 20240.100.100.090.09--15.00%318,838
Nov 5, 20240.090.100.090.10-11.11%593,990
Nov 4, 20240.090.100.090.09--251,575
Nov 1, 20240.090.100.090.09-5.88%351,548
Oct 31, 20240.090.090.090.09--344,800
Oct 30, 20240.090.090.080.09--981,213
Oct 29, 20240.090.090.090.09--367,368
Oct 28, 20240.090.090.090.09--5.56%544,553
Oct 25, 20240.090.100.090.09-5.88%548,822
Oct 24, 20240.090.090.080.09--333,153
Oct 23, 20240.090.090.090.09--5.56%246,119
Oct 22, 20240.090.090.090.09--128,114
Oct 21, 20240.090.090.090.09--193,209
Oct 18, 20240.100.100.080.09--5.26%878,535
Oct 17, 20240.100.100.100.10--369,672
Oct 16, 20240.100.100.100.10--5.00%95,119
Oct 15, 20240.100.110.100.10--435,248
Oct 11, 20240.110.110.100.10--4.76%383,655
Oct 10, 20240.110.110.110.11--269,546
Oct 9, 20240.110.110.100.11-5.00%190,330
Oct 8, 20240.110.110.100.10--4.76%357,040
Oct 7, 20240.100.110.100.11--411,770
Oct 4, 20240.110.110.110.11--248,000
Oct 3, 20240.110.110.110.11--524,628
Oct 2, 20240.110.110.110.11--4.55%191,964
Oct 1, 20240.110.120.110.11--4.35%1,286,815
Sep 30, 20240.120.120.110.12--8.00%557,020
Sep 27, 20240.130.130.120.13--168,020
Sep 26, 20240.140.140.130.13--3.85%456,934
Sep 25, 20240.140.140.130.13--140,000
Sep 24, 20240.130.130.130.13-4.00%96,235
Sep 23, 20240.140.140.130.13--7.41%19,720
Sep 20, 20240.140.140.130.14--6.90%200,767
Sep 19, 20240.130.150.130.15-11.54%347,753
Sep 18, 20240.130.130.130.13-4.00%77,680
Sep 17, 20240.130.140.130.13--7.41%234,940
Sep 16, 20240.130.140.130.14-3.85%195,795
Sep 13, 20240.130.130.130.13-4.00%145,706
Sep 12, 20240.130.130.120.13--3.85%217,720
Sep 11, 20240.120.130.120.13-8.33%362,062
Sep 10, 20240.120.120.120.12--257,205
Sep 9, 20240.130.130.120.12--96,020
Sep 6, 20240.130.130.120.12--7.69%100,746
Sep 5, 20240.140.140.130.13--3.70%35,717
Sep 4, 20240.130.150.130.14-8.00%485,830
Sep 3, 20240.140.140.130.13--13.79%146,693
Aug 30, 20240.150.150.150.15---
Aug 29, 20240.140.150.140.15-3.57%176,121
Aug 28, 20240.140.140.140.14--74,803