Triumph Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.32	0.32	0.29	0.30	0.30	-7.81%	155,931
Oct 16, 2025	0.34	0.34	0.32	0.32	0.32	-5.88%	49,000
Oct 15, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	87,813
Oct 14, 2025	0.32	0.35	0.32	0.33	0.33	3.13%	167,533
Oct 10, 2025	0.32	0.33	0.30	0.32	0.32	-	125,400
Oct 9, 2025	0.34	0.34	0.31	0.32	0.32	-5.88%	135,248
Oct 8, 2025	0.33	0.35	0.33	0.34	0.34	4.62%	206,529
Oct 7, 2025	0.35	0.35	0.32	0.33	0.33	-5.80%	325,300
Oct 6, 2025	0.35	0.36	0.35	0.35	0.35	1.47%	297,144
Oct 3, 2025	0.31	0.35	0.31	0.34	0.34	11.48%	615,010
Oct 2, 2025	0.32	0.32	0.29	0.31	0.31	-3.17%	82,710
Oct 1, 2025	0.31	0.32	0.30	0.32	0.32	-	92,600
Sep 30, 2025	0.34	0.34	0.31	0.32	0.32	-4.55%	127,300
Sep 29, 2025	0.33	0.35	0.33	0.33	0.33	-	155,039
Sep 26, 2025	0.30	0.34	0.30	0.33	0.33	13.79%	230,700
Sep 25, 2025	0.29	0.32	0.28	0.29	0.29	1.75%	74,600
Sep 24, 2025	0.32	0.32	0.29	0.29	0.29	-8.06%	74,900
Sep 23, 2025	0.32	0.32	0.29	0.31	0.31	-1.59%	70,300
Sep 22, 2025	0.32	0.32	0.31	0.32	0.32	3.28%	106,300
Sep 19, 2025	0.29	0.33	0.29	0.31	0.31	5.17%	133,210
Sep 18, 2025	0.28	0.30	0.28	0.29	0.29	3.57%	388,600
Sep 17, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	146,520
Sep 16, 2025	0.30	0.31	0.29	0.29	0.29	-3.33%	338,120
Sep 15, 2025	0.30	0.32	0.29	0.30	0.30	1.69%	112,000
Sep 12, 2025	0.31	0.34	0.30	0.30	0.30	-6.35%	329,009
Sep 11, 2025	0.33	0.33	0.31	0.32	0.32	-1.56%	128,100
Sep 10, 2025	0.33	0.33	0.31	0.32	0.32	-3.03%	71,700
Sep 9, 2025	0.36	0.37	0.33	0.33	0.33	-5.71%	76,630
Sep 8, 2025	0.35	0.37	0.35	0.35	0.35	4.48%	152,100
Sep 5, 2025	0.33	0.35	0.32	0.34	0.34	3.08%	119,634
Sep 4, 2025	0.35	0.35	0.33	0.33	0.33	-2.99%	73,520
Sep 3, 2025	0.37	0.37	0.34	0.34	0.34	-9.46%	194,544
Sep 2, 2025	0.33	0.37	0.33	0.37	0.37	12.12%	270,248
Aug 29, 2025	0.34	0.34	0.32	0.33	0.33	-	112,620
Aug 28, 2025	0.31	0.33	0.31	0.33	0.33	6.45%	104,600
Aug 27, 2025	0.33	0.33	0.31	0.31	0.31	-8.82%	562,408
Aug 26, 2025	0.33	0.34	0.32	0.34	0.34	6.25%	229,700
Aug 25, 2025	0.35	0.36	0.32	0.32	0.32	-7.25%	166,300
Aug 22, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	232,000
Aug 21, 2025	0.34	0.35	0.34	0.34	0.34	-1.47%	298,615
Aug 20, 2025	0.31	0.34	0.31	0.34	0.34	3.03%	86,900
Aug 19, 2025	0.35	0.36	0.32	0.33	0.33	-2.94%	212,700
Aug 18, 2025	0.38	0.38	0.33	0.34	0.34	-2.86%	247,700
Aug 15, 2025	0.33	0.36	0.33	0.35	0.35	7.69%	653,340
Aug 14, 2025	0.29	0.33	0.29	0.33	0.33	18.18%	1,047,333
Aug 13, 2025	0.29	0.29	0.28	0.28	0.28	-3.51%	145,000
Aug 12, 2025	0.29	0.29	0.28	0.29	0.29	-	79,825
Aug 11, 2025	0.28	0.29	0.28	0.29	0.29	-1.72%	117,725
Aug 8, 2025	0.31	0.31	0.29	0.29	0.29	-3.33%	208,300
Aug 7, 2025	0.29	0.31	0.28	0.30	0.30	7.14%	361,200