Trifecta Gold Ltd. (TRRFF)
OTCMKTS
· Delayed Price · Currency is USD
0.2056
+0.0051 (2.54%)
May 20, 2025, 3:47 PM EDT
Trifecta Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.25% | 5,144 |
| May 16, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 8.06% | 26,759 |
| May 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 3,000 |
| May 14, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -6.63% | 9,674 |
| May 13, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | 3.40% | 25,699 |
| May 12, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -10.55% | 5,527 |
| May 9, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.80% | 2,627 |
| May 8, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.40% | 1,655 |
| May 7, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.88% | 863 |
| May 6, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.42% | 8,700 |
| May 5, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | - | 24,701 |
| May 2, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 1.52% | 51,869 |
| May 1, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -8.80% | 64,535 |
| Apr 30, 2025 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | -10.00% | 119,257 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 6,050 |
| Apr 28, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 3.27% | 11,199 |
| Apr 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.59% | 1,000 |
| Apr 24, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 7.95% | 12,000 |
| Apr 23, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -8.48% | 31,552 |
| Apr 22, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 10.91% | 69,500 |
| Apr 21, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -2.22% | 65,500 |
| Apr 17, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 69,375 |
| Apr 16, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 34,759 |
| Apr 15, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 7.48% | 31,195 |
| Apr 14, 2025 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -4.38% | 119,532 |
| Apr 11, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 28.90% | 10,733 |
| Apr 10, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 7.84% | 17,100 |
| Apr 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.23% | 33,500 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.13% | 28,500 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.53% | 13,044 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -10.59% | 14,000 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 25,500 |
| Apr 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,000 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 5.44% | 32,560 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.43% | 1,000 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.09% | 13,705 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 7.95% | 86,917 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 4.07% | 19,882 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -14.49% | 19,933 |
| Mar 13, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.88% | 13,500 |
| Mar 12, 2025 | 0.16 | 0.19 | 0.15 | 0.16 | 0.16 | 9.46% | 73,249 |
| Mar 11, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 5.71% | 61,927 |
| Mar 10, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 16.38% | 80,500 |