Triumph Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.60	0.60	0.57	0.59	0.59	-	51,210
Jul 20, 2026	0.60	0.60	0.57	0.59	0.59	-1.67%	77,366
Jul 17, 2026	0.61	0.63	0.59	0.60	0.60	-4.76%	120,658
Jul 16, 2026	0.60	0.63	0.59	0.63	0.63	5.00%	90,323
Jul 15, 2026	0.63	0.63	0.59	0.60	0.60	-4.76%	70,564
Jul 14, 2026	0.60	0.67	0.60	0.63	0.63	5.00%	102,150
Jul 13, 2026	0.60	0.60	0.56	0.60	0.60	1.69%	21,952
Jul 10, 2026	0.63	0.63	0.58	0.59	0.59	-6.35%	146,163
Jul 9, 2026	0.63	0.65	0.61	0.63	0.63	1.61%	40,508
Jul 8, 2026	0.62	0.62	0.61	0.62	0.62	-	21,448
Jul 7, 2026	0.66	0.66	0.62	0.62	0.62	-4.62%	47,000
Jul 6, 2026	0.64	0.66	0.64	0.65	0.65	-1.52%	30,680
Jul 3, 2026	0.64	0.68	0.64	0.66	0.66	6.45%	46,514
Jul 2, 2026	0.64	0.67	0.62	0.62	0.62	-	19,347
Jun 30, 2026	0.62	0.63	0.58	0.62	0.62	3.33%	120,986
Jun 29, 2026	0.63	0.64	0.60	0.60	0.60	-4.76%	58,005
Jun 26, 2026	0.63	0.65	0.61	0.63	0.63	5.00%	343,714
Jun 25, 2026	0.64	0.65	0.60	0.60	0.60	-6.25%	62,800
Jun 24, 2026	0.65	0.66	0.61	0.64	0.64	-1.54%	72,205
Jun 23, 2026	0.68	0.70	0.65	0.65	0.65	-2.99%	126,310
Jun 22, 2026	0.69	0.73	0.67	0.67	0.67	-2.90%	158,074
Jun 19, 2026	0.69	0.69	0.66	0.69	0.69	-	64,000
Jun 18, 2026	0.70	0.70	0.69	0.69	0.69	-	43,866
Jun 17, 2026	0.70	0.74	0.67	0.69	0.69	-1.43%	319,296
Jun 16, 2026	0.71	0.72	0.66	0.70	0.70	-	143,387
Jun 15, 2026	0.73	0.73	0.64	0.70	0.70	11.11%	272,360
Jun 12, 2026	0.60	0.64	0.59	0.63	0.63	6.78%	331,000
Jun 11, 2026	0.52	0.59	0.52	0.59	0.59	5.36%	218,284
Jun 10, 2026	0.56	0.58	0.55	0.56	0.56	-1.75%	153,573
Jun 9, 2026	0.56	0.61	0.56	0.57	0.57	-	214,200
Jun 8, 2026	0.59	0.59	0.55	0.57	0.57	7.55%	227,500
Jun 5, 2026	0.56	0.64	0.53	0.53	0.53	-3.64%	512,015
Jun 4, 2026	0.53	0.56	0.51	0.55	0.55	7.84%	69,250
Jun 3, 2026	0.53	0.56	0.51	0.51	0.51	-3.77%	144,656
Jun 2, 2026	0.53	0.53	0.50	0.53	0.53	-	77,100
Jun 1, 2026	0.53	0.55	0.53	0.53	0.53	-	104,302
May 29, 2026	0.52	0.54	0.48	0.53	0.53	1.92%	226,700
May 28, 2026	0.51	0.52	0.48	0.52	0.52	-	73,005
May 27, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	72,000
May 26, 2026	0.52	0.52	0.48	0.50	0.50	-3.85%	246,432
May 25, 2026	0.47	0.52	0.47	0.52	0.52	14.29%	151,800
May 22, 2026	0.47	0.47	0.45	0.46	0.46	-1.09%	87,510
May 21, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	44,341
May 20, 2026	0.45	0.46	0.43	0.45	0.45	-	112,000
May 19, 2026	0.47	0.47	0.45	0.45	0.45	-7.22%	148,403
May 15, 2026	0.46	0.49	0.44	0.49	0.49	-	69,806
May 14, 2026	0.50	0.50	0.47	0.49	0.49	-3.00%	132,332
May 13, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	31,680
May 12, 2026	0.50	0.53	0.48	0.51	0.51	2.00%	144,015
May 11, 2026	0.50	0.55	0.50	0.50	0.50	-1.96%	109,530