Trigon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 26, 2026	0.55	0.60	0.54	0.54	0.54	-	156,551
Jan 23, 2026	0.50	0.54	0.48	0.54	0.54	10.20%	108,766
Jan 22, 2026	0.45	0.50	0.45	0.49	0.49	6.52%	63,365
Jan 21, 2026	0.44	0.52	0.44	0.46	0.46	-	342,867
Jan 20, 2026	0.43	0.48	0.43	0.46	0.46	8.24%	31,612
Jan 19, 2026	0.41	0.44	0.41	0.43	0.43	-1.16%	4,899
Jan 16, 2026	0.43	0.43	0.41	0.43	0.43	-2.27%	61,621
Jan 15, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	33,568
Jan 14, 2026	0.48	0.48	0.45	0.45	0.45	-6.25%	25,742
Jan 13, 2026	0.42	0.49	0.42	0.48	0.48	12.94%	156,501
Jan 12, 2026	0.40	0.43	0.40	0.43	0.43	10.39%	235,998
Jan 9, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	20,336