Trifecta Gold Ltd. (TRRFF)
OTCMKTS
· Delayed Price · Currency is USD
0.2450
+0.0148 (6.43%)
Apr 28, 2025, 1:31 PM EDT
Trifecta Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.52% | 12,748 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.20% | 2,000 |
| Mar 5, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -15.54% | 9,567 |
| Mar 4, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 8.42% | 18,704 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.69% | 10,020 |
| Feb 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -11.22% | 44,500 |
| Feb 27, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 1.94% | 8,829 |
| Feb 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 2,000 |
| Feb 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 24, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 11.03% | 11,645 |
| Feb 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.10% | 68,700 |
| Feb 20, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -5.23% | 16,839 |
| Feb 19, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -12.57% | 208,410 |
| Feb 18, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -13.67% | 9,967 |
| Feb 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.51% | 1,367 |
| Feb 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.98% | 17,100 |