Trigon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.54	0.56	0.53	0.55	0.55	1.85%	11,000
Dec 19, 2024	0.55	0.58	0.54	0.54	0.54	-3.57%	42,933
Dec 18, 2024	0.57	0.58	0.56	0.56	0.56	-3.45%	9,500
Dec 17, 2024	0.64	0.66	0.58	0.58	0.58	-7.94%	48,800
Dec 16, 2024	0.65	0.65	0.63	0.63	0.63	-	12,500
Dec 13, 2024	0.56	0.65	0.56	0.63	0.63	12.50%	34,800
Dec 12, 2024	0.58	0.58	0.56	0.56	0.56	-6.67%	66,000
Dec 11, 2024	0.60	0.63	0.60	0.60	0.60	-3.23%	15,800
Dec 10, 2024	0.62	0.62	0.62	0.62	0.62	-	500
Dec 9, 2024	0.69	0.69	0.61	0.62	0.62	-6.06%	178,000
Dec 6, 2024	0.64	0.66	0.62	0.66	0.66	3.13%	59,500
Dec 5, 2024	0.60	0.66	0.60	0.64	0.64	4.92%	82,000
Dec 4, 2024	0.56	0.62	0.54	0.61	0.61	5.17%	279,900
Dec 3, 2024	0.75	0.76	0.47	0.58	0.58	-23.68%	949,618
Dec 2, 2024	0.77	0.78	0.56	0.76	0.76	-9.52%	923,925
Nov 29, 2024	0.87	0.87	0.83	0.84	0.84	-1.18%	24,000
Nov 28, 2024	0.83	0.85	0.82	0.85	0.85	1.19%	5,000
Nov 27, 2024	0.84	0.84	0.84	0.84	0.84	-1.18%	12,600
Nov 26, 2024	0.85	0.87	0.83	0.85	0.85	2.41%	35,600
Nov 25, 2024	0.83	0.89	0.80	0.83	0.83	1.22%	48,920
Nov 22, 2024	0.84	0.84	0.82	0.82	0.82	-1.20%	6,000
Nov 21, 2024	0.84	0.85	0.83	0.83	0.83	-1.19%	27,500
Nov 20, 2024	0.83	0.85	0.81	0.84	0.84	2.44%	27,000
Nov 19, 2024	0.86	0.86	0.82	0.82	0.82	-2.38%	18,136
Nov 18, 2024	0.86	0.86	0.84	0.84	0.84	-	2,500
Nov 15, 2024	0.82	0.85	0.82	0.84	0.84	1.20%	41,500
Nov 14, 2024	0.82	0.83	0.80	0.83	0.83	1.22%	36,000
Nov 13, 2024	0.83	0.83	0.79	0.82	0.82	2.50%	116,900
Nov 12, 2024	0.80	0.82	0.80	0.80	0.80	-	43,100
Nov 11, 2024	0.81	0.81	0.80	0.80	0.80	-1.23%	29,131
Nov 8, 2024	0.83	0.83	0.80	0.81	0.81	-	74,800
Nov 7, 2024	0.85	0.85	0.81	0.81	0.81	-	22,307
Nov 6, 2024	0.80	0.83	0.80	0.81	0.81	-1.22%	84,803
Nov 5, 2024	0.85	0.85	0.79	0.82	0.82	-2.38%	20,200
Nov 4, 2024	0.88	0.89	0.79	0.84	0.84	-3.45%	73,000
Nov 1, 2024	0.89	0.89	0.87	0.87	0.87	-1.14%	34,700
Oct 31, 2024	0.90	0.90	0.87	0.88	0.88	-	21,402
Oct 30, 2024	0.89	0.90	0.87	0.88	0.88	-2.22%	13,200
Oct 29, 2024	0.91	0.92	0.90	0.90	0.90	-2.17%	9,700
Oct 28, 2024	0.91	0.92	0.90	0.92	0.92	-2.13%	18,245
Oct 25, 2024	0.92	0.94	0.92	0.94	0.94	-	8,400
Oct 24, 2024	1.00	1.00	0.90	0.94	0.94	-3.09%	30,300
Oct 23, 2024	0.96	0.99	0.96	0.97	0.97	6.59%	33,900
Oct 22, 2024	0.87	0.91	0.85	0.91	0.91	4.60%	17,800
Oct 21, 2024	0.92	0.92	0.87	0.87	0.87	-3.33%	23,600
Oct 18, 2024	0.93	0.93	0.90	0.90	0.90	-3.23%	12,400
Oct 17, 2024	0.99	0.99	0.93	0.93	0.93	-3.12%	33,300
Oct 16, 2024	0.98	0.98	0.93	0.96	0.96	1.05%	88,200
Oct 15, 2024	0.98	0.98	0.95	0.95	0.95	-3.06%	25,044
Oct 11, 2024	1.02	1.02	0.95	0.98	0.98	-1.01%	21,100
Oct 10, 2024	0.98	1.01	0.98	0.99	0.99	3.13%	14,815
Oct 9, 2024	0.95	0.96	0.95	0.96	0.96	2.13%	16,227
Oct 8, 2024	0.90	0.94	0.88	0.94	0.94	8.05%	122,409
Oct 7, 2024	0.88	0.90	0.86	0.87	0.87	-	29,800
Oct 4, 2024	0.90	0.90	0.86	0.87	0.87	-1.14%	14,121
Oct 3, 2024	0.89	0.90	0.88	0.88	0.88	-2.22%	5,400
Oct 2, 2024	0.90	0.90	0.89	0.90	0.90	-	21,100
Oct 1, 2024	0.89	0.90	0.89	0.90	0.90	3.45%	21,600
Sep 30, 2024	0.89	0.89	0.87	0.87	0.87	-	71,800
Sep 27, 2024	0.90	0.90	0.85	0.87	0.87	-4.40%	51,900
Sep 26, 2024	0.89	0.91	0.86	0.91	0.91	3.41%	21,239
Sep 25, 2024	0.85	0.90	0.85	0.88	0.88	3.53%	44,540
Sep 24, 2024	0.82	0.85	0.82	0.85	0.85	4.94%	34,200
Sep 23, 2024	0.85	0.85	0.80	0.81	0.81	-2.41%	34,705
Sep 20, 2024	0.74	0.85	0.74	0.83	0.83	15.28%	185,000
Sep 19, 2024	0.67	0.73	0.67	0.72	0.72	14.29%	127,621
Sep 18, 2024	0.64	0.64	0.62	0.63	0.63	-	22,400
Sep 17, 2024	0.65	0.65	0.63	0.63	0.63	-1.56%	11,800
Sep 16, 2024	0.63	0.65	0.62	0.64	0.64	-1.54%	55,600
Sep 13, 2024	0.62	0.65	0.61	0.65	0.65	4.84%	110,613
Sep 12, 2024	0.62	0.65	0.61	0.62	0.62	-1.59%	52,216
Sep 11, 2024	0.65	0.65	0.62	0.63	0.63	-3.08%	26,000
Sep 10, 2024	0.65	0.71	0.65	0.65	0.65	-	68,200
Sep 9, 2024	0.66	0.66	0.65	0.65	0.65	-	3,642
Sep 6, 2024	0.65	0.67	0.65	0.65	0.65	-2.99%	19,343
Sep 5, 2024	0.69	0.69	0.67	0.67	0.67	-	3,008
Sep 4, 2024	0.66	0.67	0.64	0.67	0.67	1.52%	34,427
Sep 3, 2024	0.68	0.69	0.66	0.66	0.66	-5.71%	37,800
Aug 30, 2024	0.70	0.70	0.68	0.70	0.70	-1.41%	82,300
Aug 29, 2024	0.72	0.73	0.70	0.71	0.71	-2.74%	26,503
Aug 28, 2024	0.75	0.75	0.71	0.73	0.73	-2.01%	24,700
Aug 27, 2024	0.74	0.75	0.74	0.75	0.75	0.68%	33,500
Aug 26, 2024	0.66	0.74	0.65	0.74	0.74	5.71%	84,933
Aug 23, 2024	0.75	0.75	0.70	0.70	0.70	-6.67%	82,100
Aug 22, 2024	0.82	0.82	0.71	0.75	0.75	-10.71%	140,900
Aug 21, 2024	0.83	0.84	0.82	0.84	0.84	1.20%	30,000
Aug 20, 2024	0.84	0.84	0.82	0.83	0.83	-1.19%	12,000
Aug 19, 2024	0.84	0.84	0.82	0.84	0.84	-	57,100
Aug 16, 2024	0.85	0.85	0.83	0.84	0.84	-1.18%	49,900
Aug 15, 2024	0.86	0.88	0.85	0.85	0.85	-1.16%	120,927
Aug 14, 2024	0.86	0.88	0.86	0.86	0.86	1.18%	8,023
Aug 13, 2024	0.90	0.90	0.84	0.85	0.85	-	51,900
Aug 12, 2024	0.89	0.89	0.85	0.85	0.85	-1.16%	18,302
Aug 9, 2024	0.90	0.90	0.85	0.86	0.86	-1.15%	33,600
Aug 8, 2024	0.90	0.90	0.87	0.87	0.87	-1.14%	10,301
Aug 7, 2024	0.90	0.90	0.87	0.88	0.88	-2.22%	29,542
Aug 6, 2024	0.89	0.90	0.86	0.90	0.90	-1.10%	58,200
Aug 2, 2024	0.94	0.94	0.91	0.91	0.91	-4.21%	36,000
Aug 1, 2024	0.96	0.96	0.95	0.95	0.95	-	52,400
Jul 31, 2024	0.99	0.99	0.93	0.95	0.95	-3.06%	32,401