Trifecta Gold Ltd. (TSXV:TG)
Canada
· Delayed Price · Currency is CAD 0.2600
-0.0250 (-8.77%)
May 23, 2025, 4:00 PM EDT
Trifecta Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | - | -2.94% | 41,300 |
| 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 |