Triumph Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.56	0.57	0.53	0.55	0.55	8.32%	164,119
Feb 10, 2026	0.49	0.54	0.45	0.51	0.51	6.31%	571,191
Feb 9, 2026	0.52	0.52	0.47	0.48	0.48	-7.48%	308,674
Feb 6, 2026	0.45	0.52	0.44	0.52	0.52	14.48%	136,380
Feb 5, 2026	0.51	0.51	0.45	0.45	0.45	-12.91%	215,211
Feb 4, 2026	0.54	0.56	0.49	0.52	0.52	-2.90%	273,272
Feb 3, 2026	0.53	0.56	0.52	0.53	0.53	4.74%	122,696
Feb 2, 2026	0.53	0.54	0.49	0.51	0.51	0.35%	544,916
Jan 30, 2026	0.58	0.58	0.50	0.51	0.51	-11.75%	524,608
Jan 29, 2026	0.63	0.63	0.54	0.58	0.58	-1.35%	349,231
Jan 28, 2026	0.49	0.60	0.49	0.58	0.58	15.78%	721,194
Jan 27, 2026	0.51	0.51	0.48	0.50	0.50	3.34%	132,890
Jan 26, 2026	0.53	0.57	0.49	0.49	0.49	-2.40%	336,585
Jan 23, 2026	0.54	0.54	0.48	0.50	0.50	-	154,255
Jan 22, 2026	0.45	0.51	0.43	0.50	0.50	15.93%	271,849
Jan 21, 2026	0.45	0.47	0.43	0.43	0.43	-5.02%	165,388
Jan 20, 2026	0.48	0.49	0.42	0.45	0.45	-5.40%	406,107
Jan 16, 2026	0.51	0.51	0.45	0.48	0.48	0.40%	192,457
Jan 15, 2026	0.38	0.48	0.38	0.48	0.48	14.90%	557,507
Jan 14, 2026	0.42	0.43	0.42	0.42	0.42	-	78,149
Jan 13, 2026	0.46	0.46	0.38	0.42	0.42	-6.98%	354,544
Jan 12, 2026	0.43	0.47	0.42	0.45	0.45	5.95%	380,408
Jan 9, 2026	0.41	0.44	0.39	0.42	0.42	2.65%	192,303
Jan 8, 2026	0.45	0.45	0.40	0.41	0.41	-5.99%	227,576
Jan 7, 2026	0.46	0.49	0.41	0.44	0.44	-11.17%	156,573
Jan 6, 2026	0.55	0.55	0.48	0.49	0.49	-5.98%	218,379
Jan 5, 2026	0.51	0.54	0.49	0.52	0.52	-1.15%	218,955
Jan 2, 2026	0.50	0.57	0.50	0.53	0.53	9.15%	487,337
Dec 31, 2025	0.51	0.51	0.48	0.49	0.49	-2.90%	218,696
Dec 30, 2025	0.45	0.52	0.45	0.50	0.50	14.29%	334,371
Dec 29, 2025	0.45	0.45	0.41	0.44	0.44	-2.56%	349,746
Dec 26, 2025	0.37	0.45	0.37	0.45	0.45	11.91%	274,060
Dec 24, 2025	0.42	0.42	0.39	0.40	0.40	-2.27%	64,999
Dec 23, 2025	0.38	0.41	0.37	0.41	0.41	3.66%	329,674
Dec 22, 2025	0.43	0.43	0.38	0.40	0.40	-4.37%	600,965
Dec 19, 2025	0.39	0.43	0.37	0.41	0.41	4.60%	341,008
Dec 18, 2025	0.43	0.44	0.35	0.40	0.40	-9.53%	601,120
Dec 17, 2025	0.42	0.44	0.42	0.44	0.44	3.18%	188,006
Dec 16, 2025	0.44	0.49	0.41	0.42	0.42	-9.71%	660,013
Dec 15, 2025	0.51	0.54	0.46	0.47	0.47	-1.67%	787,301
Dec 12, 2025	0.44	0.53	0.43	0.48	0.48	11.30%	693,703
Dec 11, 2025	0.40	0.44	0.38	0.43	0.43	8.38%	861,250
Dec 10, 2025	0.37	0.44	0.35	0.40	0.40	10.00%	1,218,210
Dec 9, 2025	0.29	0.36	0.29	0.36	0.36	25.96%	1,087,990
Dec 8, 2025	0.31	0.31	0.28	0.29	0.29	0.18%	271,598
Dec 5, 2025	0.29	0.29	0.28	0.29	0.29	-0.04%	622,835
Dec 4, 2025	0.28	0.31	0.28	0.29	0.29	3.78%	1,136,564
Dec 3, 2025	0.22	0.28	0.22	0.28	0.28	28.81%	661,378
Dec 2, 2025	0.24	0.24	0.21	0.21	0.21	-4.64%	179,419
Dec 1, 2025	0.25	0.25	0.22	0.22	0.22	-10.37%	341,328