Triumph Gold Corp. (TSXV:TIG)
Canada
· Delayed Price · Currency is CAD 0.3050
+0.0100 (3.39%)
May 20, 2025, 3:30 PM EDT
Triumph Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 32,200 |
| May 16, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 53,004 |
| May 15, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 92,800 |
| May 14, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | 1.75% | 61,800 |
| May 13, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 19,300 |
| May 12, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | -3.39% | 57,500 |
| May 9, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 69,600 |
| May 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 22,600 |
| May 7, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 9.80% | 80,335 |
| May 6, 2025 | 0.21 | 0.27 | 0.21 | 0.26 | 0.26 | 21.43% | 126,518 |
| May 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 15,500 |
| May 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 29,902 |
| May 1, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 67,500 |
| Apr 30, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -7.14% | 29,720 |
| Apr 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 700 |
| Apr 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 6,818 |
| Apr 25, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 12.82% | 42,300 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 2,500 |
| Apr 23, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -11.63% | 25,300 |
| Apr 22, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 42,600 |
| Apr 21, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 37,000 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 30,010 |
| Apr 16, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 66,600 |
| Apr 15, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 63,000 |
| Apr 14, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 19,600 |
| Apr 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 12.82% | 2,500 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.43% | 12,000 |
| Apr 9, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 9.37% | 5,500 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -13.51% | 11,000 |
| Apr 7, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | - | 111,500 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -9.76% | 23,000 |
| Apr 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.13% | 24,000 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 48,000 |
| Apr 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 31, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 33,500 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 51,000 |
| Mar 26, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -7.14% | 145,000 |
| Mar 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 106,000 |
| Mar 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 34,500 |
| Mar 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 20,500 |
| Mar 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.12% | 6,000 |
| Mar 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 6,000 |
| Mar 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 11.63% | 525,500 |
| Mar 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 89,200 |
| Mar 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 101,400 |
| Mar 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 28,500 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 12,113 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 29,700 |
| Mar 10, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 70,510 |