Trifecta Gold Ltd. (TSXV:TG)
Canada · Delayed Price · Currency is CAD 0.5700
-0.0600 (-9.52%)
Sep 2, 2025, 4:00 PM EDT
Trifecta Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.63 | 0.63 | 0.54 | 0.57 | - | -9.52% | 424,421 |
| Aug 29, 2025 | 0.53 | 0.70 | 0.53 | 0.63 | - | 26.00% | 1,398,077 |
| Aug 28, 2025 | 0.30 | 0.50 | 0.30 | 0.50 | - | 78.57% | 1,803,901 |
| Aug 27, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | - | 0.90% | 42,670 |
| Aug 26, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | -2.63% | 31,000 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | - | -1.72% | 240,640 |
| Aug 22, 2025 | 0.27 | 0.29 | 0.25 | 0.29 | - | 5.45% | 103,000 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -5.17% | 17,000 |
| Aug 20, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 11.54% | 59,500 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | - | -8.77% | 21,564 |
| Aug 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 41,000 |
| Aug 15, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 16.33% | 36,500 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -5.77% | 78,800 |
| Aug 13, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | - | -3.70% | 34,200 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | - | -11.48% | 114,535 |
| Aug 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.67% | 3,000 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 32,511 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 9,500 |
| Aug 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -3.28% | 25,500 |
| Aug 5, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | - | -1.61% | 36,300 |
| Aug 1, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | - | -1.59% | 31,608 |
| Jul 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 3,000 |
| Jul 30, 2025 | 0.32 | 0.35 | 0.32 | 0.32 | - | -4.55% | 60,100 |
| Jul 29, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | - | -5.71% | 101,500 |
| Jul 28, 2025 | 0.32 | 0.35 | 0.31 | 0.35 | - | 9.37% | 108,458 |
| Jul 25, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | - | 3.23% | 100,517 |
| Jul 24, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | - | -6.06% | 235,564 |
| Jul 23, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 3.13% | 60,100 |
| Jul 22, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | - | -1.54% | 69,450 |
| Jul 21, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 4.84% | 8,125 |
| Jul 18, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 3.33% | 37,000 |
| Jul 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | - | 13,500 |
| Jul 16, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -4.76% | 190,004 |
| Jul 15, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | - | 1.61% | 68,500 |
| Jul 14, 2025 | 0.28 | 0.32 | 0.28 | 0.31 | - | 10.71% | 317,004 |
| Jul 11, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -1.75% | 68,000 |
| Jul 10, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | -1.72% | 63,500 |
| Jul 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3.57% | 7,741 |
| Jul 8, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -3.45% | 44,835 |
| Jul 7, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | - | -9.38% | 30,127 |
| Jul 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 40,000 |
| Jul 3, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | - | 6.67% | 122,113 |
| Jul 2, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | - | 120,500 |
| Jun 30, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 11.11% | 97,150 |
| Jun 27, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | -6.90% | 7,500 |
| Jun 26, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | - | 20,000 |
| Jun 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 21,500 |
| Jun 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | -3.33% | 30,634 |
| Jun 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 19,500 |
| Jun 20, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 3.51% | 39,000 |