Trigon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	0.41	0.43	0.36	0.39	0.39	-3.70%	129,044
Jan 7, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	37,001
Jan 6, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	37,335
Jan 5, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	40,410
Jan 2, 2026	0.38	0.44	0.38	0.43	0.43	13.16%	67,995
Dec 31, 2025	0.36	0.39	0.36	0.38	0.38	5.56%	14,600
Dec 30, 2025	0.33	0.37	0.33	0.36	0.36	12.50%	131,616
Dec 29, 2025	0.30	0.32	0.30	0.32	0.32	-	69,261
Dec 24, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	16,840
Dec 23, 2025	0.29	0.35	0.26	0.33	0.33	22.22%	485,248
Dec 22, 2025	0.26	0.27	0.25	0.27	0.27	8.00%	58,108
Dec 19, 2025	0.27	0.27	0.25	0.25	0.25	-7.41%	176,502
Dec 18, 2025	0.27	0.27	0.27	0.27	0.27	8.00%	8,500
Dec 17, 2025	0.25	0.26	0.24	0.25	0.25	8.70%	83,513
Dec 16, 2025	0.23	0.24	0.23	0.23	0.23	-	31,608