Trigg Minerals Limited (TMGLF)
OTCMKTS · Delayed Price · Currency is USD
0.0520
-0.0180 (-25.71%)
Aug 19, 2025, 9:30 AM EDT
Trigg Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -25.71% | 19,900 |
| Aug 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 6,800 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 11.29% | 10,000 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -30.11% | 77,157 |
| Aug 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 143,540 |
| Aug 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 51,116 |
| Aug 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 4, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | 9.59% | 111,000 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.69% | 6,500 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -23.92% | 2,500 |
| Jul 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 43.05% | 500 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.55% | 500 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -27.15% | 59,652 |
| Jul 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.38% | 5,000 |
| Jul 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 90.84% | 2,000 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.33% | 11,700 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 17, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -14.29% | 134,341 |
| Jul 16, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 16.67% | 1,500 |
| Jul 15, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -14.29% | 43,000 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 28,500 |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.53% | 72,700 |
| Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.61% | 3,000 |
| Jun 24, 2025 | 0.06 | 0.10 | 0.06 | 0.06 | 0.06 | 5.83% | 31,479 |
| Jun 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 17,000 |
| Jun 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.11% | 40,000 |
| Jun 12, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -40.00% | 3,000 |
| Jun 11, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 12.44% | 82,700 |
| Jun 10, 2025 | 0.10 | 0.10 | 0.06 | 0.08 | 0.08 | 24.29% | 23,779 |
| Jun 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -35.60% | 10,000 |