Trifecta Gold Ltd. (TSXV:TG)
Canada
· Delayed Price · Currency is CAD 0.3400
+0.0300 (9.68%)
Apr 25, 2025, 4:00 PM EDT
Trifecta Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | 9.68% | 56,737 |
| Apr 24, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | - | -7.46% | 8,500 |
| Apr 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -1.47% | 17,500 |
| Apr 22, 2025 | 0.27 | 0.34 | 0.27 | 0.34 | - | 13.33% | 50,500 |
| Apr 21, 2025 | 0.33 | 0.34 | 0.30 | 0.30 | - | - | 25,633 |
| Apr 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | - | 49,753 |
| Apr 16, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | - | -6.25% | 90,500 |
| Apr 15, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | - | 8.47% | 88,195 |
| Apr 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -3.28% | 112,000 |
| Apr 11, 2025 | 0.25 | 0.31 | 0.25 | 0.31 | - | 22.00% | 186,611 |
| Apr 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 13.64% | 100,600 |
| Apr 9, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 15.79% | 54,000 |
| Apr 8, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -9.52% | 33,000 |
| Apr 7, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 5,500 |
| Apr 4, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | - | -8.51% | 286,933 |
| Apr 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 10,000 |
| Apr 2, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 11.63% | 13,000 |
| Apr 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 28, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | -6.52% | 120,700 |
| Mar 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.17% | 90,500 |
| Mar 26, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | 6.67% | 17,500 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -8.16% | 5,737 |
| Mar 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6.52% | 500 |
| Mar 20, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -6.12% | 17,500 |
| Mar 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | -2.00% | 35,805 |
| Mar 18, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | - | 4.17% | 113,500 |
| Mar 17, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | 9.09% | 305,076 |
| Mar 14, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | - | -4.35% | 182,667 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -6.12% | 19,100 |
| Mar 12, 2025 | 0.22 | 0.27 | 0.20 | 0.25 | - | 11.36% | 134,710 |
| Mar 11, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 15.79% | 55,500 |
| Mar 10, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | - | -5.00% | 36,400 |
| Mar 7, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | - | 2.56% | 10,000 |
| Mar 6, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 8.33% | 7,000 |
| Mar 5, 2025 | 0.21 | 0.22 | 0.18 | 0.18 | - | -14.29% | 133,559 |
| Mar 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | 13.51% | 53,500 |
| Mar 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -9.76% | 17,510 |
| Feb 28, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 7.89% | 139,900 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 2,500 |
| Feb 26, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | - | 10,500 |
| Feb 25, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | - | -6.98% | 38,500 |
| Feb 24, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | - | 7.50% | 52,600 |
| Feb 21, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | - | -2.44% | 103,000 |
| Feb 20, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | -2.38% | 88,602 |
| Feb 19, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | - | -20.75% | 1,089,000 |
| Feb 18, 2025 | 0.28 | 0.28 | 0.24 | 0.27 | - | - | 41,150 |
| Feb 14, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | -8.62% | 17,627 |
| Feb 13, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | - | 11.54% | 39,500 |