Trifecta Gold Ltd. (TRRFF)
OTCMKTS · Delayed Price · Currency is USD
0.1290
+0.0017 (1.34%)
At close: Aug 11, 2026
TRRFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.34% | 172 |
| Aug 10, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 1.84% | 11,000 |
| Aug 7, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.60% | 6,600 |
| Aug 4, 2026 | 0.15 | 0.15 | 0.11 | 0.13 | 0.13 | -8.87% | 13,265 |
| Aug 3, 2026 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 6.89% | 1,250 |
| Jul 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.62% | 1,000 |
| Jul 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.08% | 5,000 |
| Jul 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.55% | 4,075 |
| Jul 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.69% | 1,000 |
| Jul 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.31% | 1,000 |
| Jul 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.17% | 10,000 |
| Jul 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.16% | 111 |
| Jul 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.46% | 10,000 |
| Jul 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.68% | 40,000 |
| Jul 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.54% | 1,000 |
| Jun 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.96% | 3,655 |
| Jun 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.24% | 3,000 |
| Jun 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.06% | 7,000 |
| Jun 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.81% | 4,000 |
| Jun 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.25% | 25,000 |
| Jun 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 11.14% | 7,985 |
| 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 |