Trigon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.42	0.42	0.40	0.42	0.42	2.47%	25,900
Apr 8, 2026	0.41	0.41	0.41	0.41	0.41	-3.57%	15,500
Apr 6, 2026	0.42	0.43	0.42	0.42	0.42	2.44%	57,215
Apr 2, 2026	0.39	0.43	0.39	0.41	0.41	5.13%	49,500
Apr 1, 2026	0.40	0.43	0.39	0.39	0.39	-	96,906
Mar 31, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	28,486
Mar 30, 2026	0.38	0.38	0.38	0.38	0.38	4.11%	6,200
Mar 27, 2026	0.40	0.40	0.36	0.37	0.37	-6.41%	98,449
Mar 26, 2026	0.40	0.40	0.38	0.39	0.39	-7.14%	2,884,826
Mar 25, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	19,196
Mar 24, 2026	0.43	0.43	0.43	0.43	0.43	6.17%	9,436
Mar 23, 2026	0.44	0.44	0.41	0.41	0.41	1.89%	23,051
Mar 20, 2026	0.40	0.41	0.40	0.40	0.40	-3.05%	57,000
Mar 19, 2026	0.42	0.42	0.41	0.41	0.41	-6.82%	8,160
Mar 18, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	36,550
Mar 17, 2026	0.42	0.46	0.42	0.46	0.46	3.41%	30,877
Mar 16, 2026	0.40	0.44	0.40	0.44	0.44	4.76%	37,592
Mar 13, 2026	0.44	0.45	0.41	0.42	0.42	-4.55%	56,211
Mar 12, 2026	0.41	0.44	0.40	0.44	0.44	3.53%	64,000
Mar 11, 2026	0.41	0.46	0.41	0.43	0.43	-3.41%	30,006
Mar 10, 2026	0.42	0.44	0.39	0.44	0.44	2.33%	116,305
Mar 9, 2026	0.41	0.43	0.39	0.43	0.43	7.50%	309,753
Mar 6, 2026	0.40	0.41	0.40	0.40	0.40	-4.76%	33,080
Mar 5, 2026	0.43	0.43	0.41	0.42	0.42	-	27,309
Mar 4, 2026	0.46	0.46	0.42	0.42	0.42	-8.70%	128,019
Mar 3, 2026	0.46	0.47	0.46	0.46	0.46	-	63,631
Mar 2, 2026	0.46	0.47	0.46	0.46	0.46	-	16,020
Feb 27, 2026	0.44	0.47	0.44	0.46	0.46	2.22%	50,100
Feb 26, 2026	0.44	0.45	0.44	0.45	0.45	-	46,500
Feb 25, 2026	0.46	0.46	0.44	0.45	0.45	2.27%	12,294
Feb 24, 2026	0.45	0.47	0.44	0.44	0.44	-2.22%	116,025
Feb 23, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	1,420
Feb 20, 2026	0.44	0.46	0.44	0.46	0.46	2.22%	17,190
Feb 19, 2026	0.45	0.45	0.44	0.45	0.45	-2.17%	117,500
Feb 18, 2026	0.46	0.46	0.45	0.46	0.46	-2.13%	71,818
Feb 17, 2026	0.49	0.49	0.45	0.47	0.47	-5.05%	48,984
Feb 13, 2026	0.49	0.50	0.48	0.50	0.50	3.13%	5,190
Feb 12, 2026	0.49	0.49	0.48	0.48	0.48	-3.03%	68,995
Feb 11, 2026	0.48	0.52	0.48	0.50	0.50	1.02%	25,815
Feb 10, 2026	0.53	0.53	0.49	0.49	0.49	-1.01%	17,584
Feb 9, 2026	0.53	0.53	0.50	0.50	0.50	-2.94%	137,389
Feb 6, 2026	0.50	0.52	0.50	0.51	0.51	6.25%	71,500
Feb 5, 2026	0.48	0.49	0.48	0.48	0.48	-5.88%	45,425
Feb 4, 2026	0.51	0.51	0.49	0.51	0.51	2.00%	70,860
Feb 3, 2026	0.50	0.51	0.50	0.50	0.50	7.53%	40,011
Feb 2, 2026	0.53	0.53	0.47	0.47	0.47	-8.82%	62,325
Jan 30, 2026	0.51	0.52	0.47	0.51	0.51	-1.92%	186,447
Jan 29, 2026	0.54	0.54	0.51	0.52	0.52	-10.34%	82,093
Jan 28, 2026	0.54	0.58	0.47	0.58	0.58	16.00%	162,937
Jan 27, 2026	0.56	0.56	0.50	0.50	0.50	-7.41%	50,515