Triumph Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.32	0.33	0.31	0.33	0.33	3.17%	41,113
Nov 24, 2025	0.32	0.33	0.31	0.32	0.32	-	55,214
Nov 21, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	13,400
Nov 20, 2025	0.31	0.32	0.30	0.30	0.30	-1.64%	167,653
Nov 19, 2025	0.33	0.33	0.31	0.31	0.31	-6.15%	81,486
Nov 18, 2025	0.34	0.34	0.33	0.33	0.33	-4.41%	92,000
Nov 17, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	33,094
Nov 14, 2025	0.34	0.34	0.33	0.34	0.34	-2.90%	26,600
Nov 13, 2025	0.36	0.36	0.35	0.35	0.35	-4.17%	28,968
Nov 12, 2025	0.36	0.37	0.35	0.36	0.36	-1.37%	131,799
Nov 11, 2025	0.36	0.37	0.34	0.37	0.37	2.82%	68,348
Nov 10, 2025	0.33	0.36	0.33	0.36	0.36	4.41%	152,388
Nov 7, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	87,630
Nov 6, 2025	0.35	0.35	0.34	0.34	0.34	-4.29%	58,370
Nov 5, 2025	0.35	0.36	0.33	0.35	0.35	-	200,387
Nov 4, 2025	0.38	0.38	0.35	0.35	0.35	-6.67%	331,745
Nov 3, 2025	0.37	0.39	0.36	0.38	0.38	5.63%	286,617
Oct 31, 2025	0.38	0.39	0.36	0.36	0.36	-7.79%	245,547
Oct 30, 2025	0.38	0.39	0.36	0.39	0.39	2.67%	234,665
Oct 29, 2025	0.35	0.39	0.34	0.38	0.38	10.29%	297,104
Oct 28, 2025	0.30	0.34	0.30	0.34	0.34	13.33%	339,688
Oct 27, 2025	0.26	0.30	0.26	0.30	0.30	15.38%	415,005
Oct 24, 2025	0.29	0.29	0.25	0.26	0.26	-8.77%	257,733
Oct 23, 2025	0.26	0.30	0.26	0.29	0.29	9.62%	51,053
Oct 22, 2025	0.26	0.26	0.23	0.26	0.26	1.96%	210,859
Oct 21, 2025	0.29	0.29	0.25	0.26	0.26	-12.07%	190,600
Oct 20, 2025	0.31	0.31	0.28	0.29	0.29	-1.69%	304,346
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	-	125,371