Triumph Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.49	0.49	0.47	0.47	-	-	33,095
May 4, 2026	0.45	0.48	0.45	0.47	0.47	5.62%	128,147
May 1, 2026	0.43	0.46	0.43	0.45	0.45	5.95%	47,250
Apr 30, 2026	0.43	0.44	0.42	0.42	0.42	0.60%	150,113
Apr 29, 2026	0.45	0.45	0.41	0.42	0.42	-6.18%	202,877
Apr 28, 2026	0.48	0.49	0.44	0.45	0.45	-7.29%	245,272
Apr 27, 2026	0.49	0.50	0.48	0.48	0.48	-1.03%	104,850
Apr 24, 2026	0.48	0.50	0.48	0.49	0.49	2.11%	89,603
Apr 23, 2026	0.50	0.50	0.48	0.48	0.48	-4.04%	90,759
Apr 22, 2026	0.50	0.52	0.49	0.50	0.50	-2.94%	196,345
Apr 21, 2026	0.51	0.58	0.50	0.51	0.51	-	387,568
Apr 20, 2026	0.51	0.52	0.49	0.51	0.51	2.00%	79,969
Apr 17, 2026	0.52	0.53	0.49	0.50	0.50	1.01%	186,682
Apr 16, 2026	0.49	0.50	0.48	0.50	0.50	1.02%	103,934
Apr 15, 2026	0.51	0.51	0.49	0.49	0.49	-1.01%	82,390
Apr 14, 2026	0.54	0.56	0.49	0.50	0.50	-6.60%	501,735
Apr 13, 2026	0.54	0.55	0.51	0.53	0.53	-	60,778
Apr 10, 2026	0.55	0.59	0.53	0.53	0.53	-3.64%	98,304
Apr 9, 2026	0.57	0.57	0.54	0.55	0.55	-1.79%	63,095
Apr 8, 2026	0.57	0.59	0.55	0.56	0.56	1.82%	151,038
Apr 7, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	68,012
Apr 6, 2026	0.62	0.62	0.57	0.58	0.58	-3.33%	121,620
Apr 2, 2026	0.60	0.61	0.58	0.60	0.60	-3.23%	136,816
Apr 1, 2026	0.54	0.62	0.52	0.62	0.62	16.98%	288,121
Mar 31, 2026	0.49	0.55	0.48	0.53	0.53	9.84%	131,177
Mar 30, 2026	0.48	0.51	0.47	0.48	0.48	1.58%	129,480
Mar 27, 2026	0.48	0.51	0.47	0.48	0.48	-2.06%	103,700
Mar 26, 2026	0.51	0.51	0.48	0.49	0.49	-6.73%	95,839
Mar 25, 2026	0.53	0.55	0.50	0.52	0.52	-	134,668
Mar 24, 2026	0.50	0.52	0.48	0.52	0.52	6.12%	60,590
Mar 23, 2026	0.46	0.53	0.46	0.49	0.49	7.69%	205,934
Mar 20, 2026	0.47	0.48	0.45	0.46	0.46	-3.19%	99,374
Mar 19, 2026	0.49	0.50	0.46	0.47	0.47	-9.62%	131,360
Mar 18, 2026	0.59	0.59	0.52	0.52	0.52	-13.33%	292,843
Mar 17, 2026	0.63	0.68	0.60	0.60	0.60	-1.64%	88,814
Mar 16, 2026	0.64	0.67	0.61	0.61	0.61	-4.69%	95,747
Mar 13, 2026	0.68	0.71	0.62	0.64	0.64	-9.86%	249,314
Mar 12, 2026	0.73	0.73	0.67	0.71	0.71	-4.05%	55,212
Mar 11, 2026	0.74	0.74	0.73	0.74	0.74	-1.33%	7,502
Mar 10, 2026	0.74	0.79	0.74	0.75	0.75	1.35%	115,000
Mar 9, 2026	0.74	0.74	0.69	0.74	0.74	-	58,105
Mar 6, 2026	0.73	0.77	0.73	0.74	0.74	1.37%	100,669
Mar 5, 2026	0.81	0.81	0.71	0.73	0.73	-8.75%	219,818
Mar 4, 2026	0.86	0.86	0.75	0.80	0.80	2.56%	121,862
Mar 3, 2026	0.89	0.89	0.77	0.78	0.78	-10.34%	189,363
Mar 2, 2026	0.84	0.88	0.80	0.87	0.87	3.57%	169,359
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