Trifecta Gold Ltd. (TRRFF)
OTCMKTS · Delayed Price · Currency is USD
0.131975
-0.004925 (-3.60%)
At close: Mar 27, 2026
TRRFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.58% | 15,050 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.95% | 25,300 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.57% | 31,500 |
| Mar 24, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -0.89% | 22,824 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.51% | 139,900 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.33% | 17,638 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.06% | 275,457 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.37% | 10,000 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.44% | 21,197 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.42% | 3,754 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.53% | 6,075 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.25% | 166,500 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.14% | 2,000 |
| Mar 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.67% | 1,000 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.85% | 19,610 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.35% | 20,100 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.52% | 65,500 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.54% | 6,999 |
| Mar 2, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.72% | 106,960 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.20% | 38,300 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.68% | 1,300 |
| Feb 25, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -6.66% | 13,225 |
| Feb 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.77% | 14,800 |
| Feb 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.69% | 9,294 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.91% | 18,375 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.24% | 1,050 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.80% | 9,075 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.83% | 52,502 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.50% | 39,533 |
| 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 |