Trifecta Gold Ltd. (TSXV:TG)
Canada
· Delayed Price · Currency is CAD 0.2800
-0.0100 (-3.45%)
Jul 8, 2025, 9:30 AM EDT
Trifecta Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3.57% | - |
| 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 |
| Jun 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -5.00% | 12,000 |
| Jun 18, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | - | 3.45% | 29,740 |
| Jun 17, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | - | 1.75% | 39,334 |
| Jun 16, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | - | 16.33% | 31,000 |
| Jun 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -12.50% | 50,755 |
| Jun 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 9.80% | 15,000 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.08% | 11,500 |
| Jun 10, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | - | 40,133 |
| Jun 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -9.26% | 5,500 |
| Jun 6, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | - | 5.88% | 6,000 |
| Jun 5, 2025 | 0.30 | 0.31 | 0.26 | 0.26 | - | -13.56% | 173,500 |
| Jun 4, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 5.36% | 28,000 |
| Jun 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -3.45% | 10,172 |
| Jun 2, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | - | 11.54% | 46,234 |
| May 30, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | - | - | 78,000 |
| May 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 1.96% | 11,500 |
| May 28, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | - | -3.77% | 120,000 |
| May 27, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | - | - | 23,520 |
| May 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 1.92% | 12,500 |
| May 23, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | - | -8.77% | 25,500 |
| May 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 1.79% | 25,000 |
| May 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -3.45% | 11,000 |
| May 20, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 3.57% | 39,276 |
| May 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 1.82% | 2,500 |
| May 15, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 5.77% | 3,500 |
| May 14, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -3.70% | 11,800 |
| May 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.82% | 21,500 |
| May 12, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -3.51% | 25,500 |
| May 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -3.39% | 11,500 |
| May 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| May 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.67% | 2,000 |
| May 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| May 5, 2025 | 0.27 | 0.31 | 0.27 | 0.30 | - | 7.14% | 9,500 |
| May 2, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | - | - | 45,500 |
| May 1, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | - | 51,714 |
| Apr 30, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | - | -13.85% | 16,001 |
| Apr 29, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -1.52% | 5,040 |