Triumph Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.85	0.85	0.82	0.84	0.84	-	128,796
Feb 26, 2026	0.85	0.86	0.84	0.84	0.84	-	95,084
Feb 25, 2026	0.90	0.94	0.84	0.84	0.84	-5.62%	231,265
Feb 24, 2026	0.85	0.91	0.80	0.89	0.89	-1.11%	120,395
Feb 23, 2026	0.82	0.91	0.82	0.90	0.90	11.11%	234,604
Feb 20, 2026	0.82	0.87	0.78	0.81	0.81	5.19%	250,733
Feb 19, 2026	0.77	0.77	0.74	0.77	0.77	2.67%	50,086
Feb 18, 2026	0.77	0.78	0.73	0.75	0.75	-2.60%	92,914
Feb 17, 2026	0.75	0.79	0.66	0.77	0.77	8.45%	203,583
Feb 13, 2026	0.71	0.73	0.69	0.71	0.71	1.43%	62,710
Feb 12, 2026	0.74	0.81	0.69	0.70	0.70	-5.41%	235,725
Feb 11, 2026	0.72	0.77	0.72	0.74	0.74	5.71%	260,447
Feb 10, 2026	0.67	0.75	0.61	0.70	0.70	7.69%	413,801
Feb 9, 2026	0.66	0.67	0.64	0.65	0.65	-1.52%	73,149
Feb 6, 2026	0.62	0.68	0.62	0.66	0.66	8.20%	130,817
Feb 5, 2026	0.71	0.71	0.61	0.61	0.61	-15.28%	146,419
Feb 4, 2026	0.74	0.76	0.68	0.72	0.72	-1.37%	135,532
Feb 3, 2026	0.72	0.77	0.71	0.73	0.73	4.29%	315,986
Feb 2, 2026	0.69	0.74	0.68	0.70	0.70	-	270,359
Jan 30, 2026	0.74	0.74	0.68	0.70	0.70	-10.26%	322,180
Jan 29, 2026	0.80	0.86	0.73	0.78	0.78	-2.50%	426,746
Jan 28, 2026	0.71	0.80	0.71	0.80	0.80	17.65%	578,394
Jan 27, 2026	0.69	0.69	0.65	0.68	0.68	-	92,963
Jan 26, 2026	0.71	0.79	0.66	0.68	0.68	-	262,947
Jan 23, 2026	0.70	0.70	0.64	0.68	0.68	-1.45%	122,053
Jan 22, 2026	0.60	0.70	0.60	0.69	0.69	15.00%	226,083
Jan 21, 2026	0.62	0.62	0.59	0.60	0.60	-3.23%	73,550
Jan 20, 2026	0.64	0.64	0.58	0.62	0.62	-4.62%	203,681
Jan 19, 2026	0.66	0.66	0.62	0.65	0.65	-1.52%	42,682
Jan 16, 2026	0.67	0.67	0.63	0.66	0.66	-1.49%	129,041
Jan 15, 2026	0.58	0.67	0.57	0.67	0.67	17.54%	232,945
Jan 14, 2026	0.59	0.60	0.56	0.57	0.57	-3.39%	162,694
Jan 13, 2026	0.65	0.65	0.53	0.59	0.59	-6.35%	287,788
Jan 12, 2026	0.62	0.66	0.59	0.63	0.63	5.00%	237,490
Jan 9, 2026	0.57	0.62	0.55	0.60	0.60	5.26%	252,560
Jan 8, 2026	0.60	0.60	0.56	0.57	0.57	-5.00%	152,481
Jan 7, 2026	0.68	0.68	0.57	0.60	0.60	-10.45%	264,783
Jan 6, 2026	0.71	0.71	0.66	0.67	0.67	-8.22%	89,528
Jan 5, 2026	0.70	0.75	0.70	0.73	0.73	4.29%	196,580
Jan 2, 2026	0.74	0.77	0.69	0.70	0.70	2.94%	283,221
Dec 31, 2025	0.72	0.72	0.64	0.68	0.68	-	104,278
Dec 30, 2025	0.62	0.71	0.61	0.68	0.68	15.25%	310,670
Dec 29, 2025	0.55	0.63	0.55	0.59	0.59	7.27%	346,821
Dec 24, 2025	0.55	0.55	0.54	0.55	0.55	-	12,520
Dec 23, 2025	0.52	0.55	0.51	0.55	0.55	3.77%	214,687
Dec 22, 2025	0.59	0.59	0.52	0.53	0.53	-8.62%	251,523
Dec 19, 2025	0.54	0.58	0.51	0.58	0.58	7.41%	208,953
Dec 18, 2025	0.60	0.61	0.48	0.54	0.54	-10.00%	454,398
Dec 17, 2025	0.58	0.61	0.58	0.60	0.60	1.69%	83,912
Dec 16, 2025	0.65	0.65	0.55	0.59	0.59	-9.23%	414,781