Trillion Energy International Inc. (CSE:TCF)
Canada
· Delayed Price · Currency is CAD 0.0500
+0.0200 (66.67%)
Apr 25, 2025, 3:57 PM EDT
CSE:TCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | - | 66.67% | 666,381 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 40,100 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 16.67% | 47,000 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 805,423 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 14.29% | 214,795 |
| Apr 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 128,667 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 58,290 |
| Apr 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 98,740 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 211,800 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 225,543 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 97,104 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 91,500 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 202,807 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 163,800 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 174,439 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 260,165 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 16.67% | 239,200 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 10,257 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 106,662 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 278,050 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 202,000 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -6.67% | 11,500 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7.14% | 57,284 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -12.50% | 47,400 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 180,006 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 12.50% | 86,200 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 23,700 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 234,500 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 224,000 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 142,000 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 245,673 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 14.29% | 119,769 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | -12.50% | 266,500 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 42,928 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -22.22% | 292,581 |
| Mar 6, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | - | 12.50% | 408,415 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 129,450 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 43,000 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 349,585 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 94,060 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 534,070 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 240,353 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 415,500 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 312,606 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 347,000 |
| Feb 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 311,400 |
| Feb 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 12,111 |
| Feb 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 255,556 |
| Feb 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 563,444 |
| Feb 13, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | - | -18.18% | 478,600 |