Triumph Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.62	0.68	0.62	0.66	-	8.20%	129,417
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
Dec 15, 2025	0.70	0.74	0.64	0.65	0.65	-	532,547
Dec 12, 2025	0.60	0.71	0.60	0.65	0.65	12.07%	552,309
Dec 11, 2025	0.52	0.61	0.52	0.58	0.58	13.73%	357,696
Dec 10, 2025	0.51	0.60	0.49	0.51	0.51	3.03%	367,631
Dec 9, 2025	0.40	0.50	0.40	0.50	0.50	25.32%	579,084
Dec 8, 2025	0.40	0.41	0.39	0.40	0.40	-	150,688
Dec 5, 2025	0.41	0.41	0.39	0.40	0.40	-1.25%	167,900
Dec 4, 2025	0.40	0.42	0.39	0.40	0.40	1.27%	701,316
Dec 3, 2025	0.30	0.40	0.30	0.40	0.40	33.90%	593,875
Dec 2, 2025	0.31	0.31	0.29	0.30	0.30	-4.84%	487,114
Dec 1, 2025	0.35	0.35	0.31	0.31	0.31	-8.82%	138,697
Nov 28, 2025	0.34	0.36	0.34	0.34	0.34	9.68%	80,806
Nov 27, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	8,103
Nov 26, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	55,085