Trifecta Gold Ltd. (TRRFF)
OTCMKTS · Delayed Price · Currency is USD
0.1281
-0.0023 (-1.76%)
At close: Jun 12, 2026
TRRFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.76% | 138 |
| Jun 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.09% | 850 |
| Jun 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.20% | 277 |
| Jun 3, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -5.35% | 17,200 |
| May 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 9.04% | 4,300 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.17% | 3,000 |
| May 21, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | -6.51% | 5,500 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.44% | 2,306 |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.93% | 3,750 |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.13% | 20,000 |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 3,306 |
| May 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.25% | 65,655 |
| May 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.08% | 4,100 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.20% | 6,000 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 7.43% | 346,700 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.63% | 7,297 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -10.75% | 144,300 |
| Apr 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.11% | 428,100 |
| Apr 22, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.11% | 232,000 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.19% | 41,222 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.49% | 1,000 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.36% | 33,450 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.32% | 4,111 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.90% | 9,013 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.11% | 4,000 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.43% | 19,666 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.57% | 22,500 |
| Apr 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.70% | 8,500 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.91% | 5,150 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.25% | 232,650 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.29% | 1,903 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.92% | 2,050 |
| Mar 30, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.41% | 11,000 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.60% | 15,050 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.98% | 25,300 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.60% | 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 | -6.52% | 139,900 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.35% | 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 | -0.33% | 20,100 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.55% | 65,500 |