Trifecta Gold Ltd. (TRRFF)
OTCMKTS · Delayed Price · Currency is USD
0.1800
-0.0146 (-7.50%)
Feb 12, 2026, 11:38 AM EST
Trifecta Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | - | -7.50% | 1,000 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 6.16% | 4,500 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.03% | 10,500 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.77% | 1,000 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.20% | 3,499 |
| Feb 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.26% | 1,833 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.73% | 16,480 |
| Feb 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.80% | 18,836 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -9.00% | 16,070 |
| Jan 29, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.80% | 7,317 |
| Jan 28, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.31% | 21,150 |
| Jan 27, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.58% | 19,600 |
| Jan 26, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.90% | 85,600 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.05% | 170,311 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.10% | 70,403 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.20% | 20,100 |
| Jan 20, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 19.25% | 82,616 |
| Jan 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.42% | 83,000 |
| Jan 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.57% | 2,230 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.78% | 30,055 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.56% | 31,134 |
| Jan 12, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -4.87% | 58,616 |
| Jan 9, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 13.80% | 96,516 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.54% | 62,210 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.52% | 11,914 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.03% | 1,500 |
| Jan 5, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -0.59% | 46,186 |
| Jan 2, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | 0.66% | 357,726 |
| Dec 31, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -7.88% | 17,020 |
| Dec 29, 2025 | 0.15 | 0.17 | 0.13 | 0.17 | 0.17 | -0.60% | 347,251 |
| Dec 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.27% | 49,000 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.77% | 3,648 |
| Dec 23, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.54% | 79,053 |
| Dec 22, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 3.96% | 222,700 |
| Dec 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.55% | 336,244 |
| Dec 18, 2025 | 0.19 | 0.19 | 0.13 | 0.14 | 0.14 | -24.31% | 447,455 |
| Dec 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.24% | 46,077 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.15% | 5,022 |
| Dec 15, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.36% | 34,650 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 3.86% | 22,950 |
| Dec 11, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.95% | 116,066 |
| Dec 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.51% | 99,000 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.99% | 4,900 |
| Dec 8, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | - | 51,000 |
| Dec 5, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.66% | 12,300 |
| Dec 4, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 10.20% | 19,020 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 6.36% | 62,900 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.19 | 0.19 | 0.19 | -34.68% | 177,711 |
| Dec 1, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 12.93% | 161,300 |
| Nov 28, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 7.66% | 120,622 |