Triumph Gold Corp. (TIGCF)
OTCMKTS
· Delayed Price · Currency is USD
0.2142
-0.0057 (-2.61%)
At close: May 20, 2025
Triumph Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.59% | 17,947 |
| May 19, 2025 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | 3.24% | 15,987 |
| May 16, 2025 | 0.22 | 0.22 | 0.18 | 0.21 | 0.21 | 2.01% | 39,010 |
| May 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.88% | 24,052 |
| May 14, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.64% | 71,069 |
| May 13, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.26% | 29,657 |
| May 12, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -1.01% | 43,647 |
| May 9, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 3.22% | 25,190 |
| May 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.74% | 25,111 |
| May 7, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 7.97% | 52,756 |
| May 6, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 21.98% | 148,228 |
| May 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 5.62% | 49,232 |
| May 2, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 3.33% | 27,046 |
| May 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.84% | 64,545 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 6,500 |
| Apr 25, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 11.98% | 73,270 |
| Apr 23, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -9.55% | 16,000 |
| Apr 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.31% | 62,370 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.35% | 13,850 |
| Apr 16, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.84% | 46,750 |
| Apr 15, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.57% | 59,364 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.49% | 11,500 |
| Apr 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 15.47% | 5,695 |
| Apr 10, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 8.04% | 9,070 |
| Apr 9, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 14.54% | 43,610 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 100,000 |
| Apr 7, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -20.93% | 45,689 |
| Apr 4, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 8.44% | 15,000 |
| Apr 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.57% | 6,225 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 2.71% | 12,400 |
| Mar 31, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.39% | 16,250 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.26% | 6,000 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.05% | 26,294 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.97% | 32,042 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.82% | 32,163 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 375 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.99% | 600 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.04% | 11,590 |
| Mar 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.03% | 2,175 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.09% | 42,083 |
| Mar 14, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 2,000 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.91% | 8,761 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 5.89% | 31,000 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 13.01% | 680 |
| Mar 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.93% | 5,000 |
| Feb 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.60% | 150 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.66% | 100 |
| Feb 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 2.96% | 4,000 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.94% | 4,290 |
| Feb 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.84% | 180 |