Skip to main content
Trifecta Gold Ltd. (TSXV:TG)
Canada flag Canada · Delayed Price · Currency is CAD
0.220
-0.005 (-2.22%)
Mar 9, 2026, 3:18 PM EST

Trifecta Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.220.220.220.220.22-2.22%15,540
Mar 6, 20260.230.230.220.230.23-2.17%41,000
Mar 5, 20260.240.240.230.230.23-4.17%76,000
Mar 4, 20260.230.250.230.240.24-26,000
Mar 3, 20260.230.240.230.240.24-2.04%6,000
Mar 2, 20260.240.250.230.250.252.08%83,200
Feb 27, 20260.250.250.240.240.24-24,300
Feb 26, 20260.250.250.240.240.244.35%15,915
Feb 25, 20260.250.250.230.230.23-6.12%47,402
Feb 24, 20260.250.250.240.250.256.52%9,500
Feb 23, 20260.250.250.230.230.23-8.00%23,000
Feb 20, 20260.240.250.230.250.254.17%7,821
Feb 19, 20260.230.240.230.240.24-24,500
Feb 18, 20260.230.240.230.240.244.35%58,487
Feb 17, 20260.240.240.230.230.23-4.17%60,000
Feb 13, 20260.240.240.230.240.24-2.04%200,470
Feb 12, 20260.260.260.240.250.25-7.55%15,750
Feb 11, 20260.270.270.270.270.276.00%1,000
Feb 10, 20260.250.250.240.250.254.17%119,100
Feb 9, 20260.260.260.240.240.24-4.00%13,030
Feb 6, 20260.250.250.250.250.254.17%10,353
Feb 5, 20260.240.240.240.240.24-9.43%5,000
Feb 4, 20260.260.270.260.270.27-15,158
Feb 3, 20260.260.270.260.270.278.16%45,500
Feb 2, 20260.260.260.250.250.25-2.00%78,558
Jan 30, 20260.250.260.250.250.25-5.66%22,500
Jan 29, 20260.290.290.250.270.271.92%86,333
Jan 28, 20260.280.280.260.260.26-87,758
Jan 27, 20260.250.260.250.260.26-46,024
Jan 26, 20260.290.290.260.260.26-7.14%148,359
Jan 23, 20260.290.290.280.280.28-39,905
Jan 22, 20260.280.280.270.280.28-1.75%56,500
Jan 21, 20260.300.300.290.290.29-1.72%3,600
Jan 20, 20260.250.300.250.290.2911.54%344,238
Jan 19, 20260.260.270.260.260.2610.64%59,500
Jan 16, 20260.240.250.240.240.24-2.08%53,200
Jan 15, 20260.250.250.240.240.24-4.00%3,508
Jan 14, 20260.240.250.240.250.252.04%12,426
Jan 13, 20260.250.270.240.250.25-3.92%128,678
Jan 12, 20260.270.270.260.260.266.25%31,010
Jan 9, 20260.230.270.230.240.242.13%95,227
Jan 8, 20260.230.240.230.240.244.44%23,000
Jan 7, 20260.220.230.220.230.234.65%58,000
Jan 6, 20260.220.240.220.220.22-2.27%114,928
Jan 5, 20260.220.230.220.220.2210.00%87,077
Jan 2, 20260.200.210.190.200.202.56%113,500
Dec 31, 20250.220.220.200.200.20-4.88%124,601
Dec 30, 20250.230.230.200.210.21-4.65%59,036
Dec 29, 20250.200.240.190.220.22-278,187
Dec 24, 20250.230.230.220.220.22-8,538
Dec 23, 20250.210.220.210.220.222.38%51,242
Dec 22, 20250.210.210.190.210.21-566,232
Dec 19, 20250.200.210.190.210.2113.51%259,238
Dec 18, 20250.280.280.190.190.19-27.45%753,450
Dec 17, 20250.260.260.250.260.26-31,311
Dec 16, 20250.270.280.260.260.26-5.56%55,004
Dec 15, 20250.270.280.270.270.271.89%67,134
Dec 12, 20250.270.270.270.270.271.92%25,020
Dec 11, 20250.270.270.260.260.26-60,288
Dec 10, 20250.270.270.260.260.26-1.89%31,600
Dec 9, 20250.280.280.270.270.27-5.36%15,074
Dec 8, 20250.280.290.270.280.281.82%87,924
Dec 5, 20250.310.310.280.280.28-9.84%61,809
Dec 4, 20250.290.340.260.310.317.02%296,480
Dec 3, 20250.270.290.270.290.299.62%180,675
Dec 2, 20250.370.370.260.260.26-34.18%630,162
Dec 1, 20250.440.440.390.400.40-7.06%115,542
Nov 28, 20250.350.450.350.430.4325.00%385,914
Nov 27, 20250.320.340.320.340.34-153,549
Nov 26, 20250.340.340.340.340.349.68%12,500
Nov 25, 20250.300.310.300.310.31-9,761
Nov 24, 20250.300.310.290.310.31-49,800
Nov 21, 20250.300.320.300.310.313.33%205,279
Nov 20, 20250.300.300.300.300.30-50,000
Nov 19, 20250.290.310.280.300.309.09%225,501
Nov 18, 20250.280.280.280.280.28-6.78%4,645
Nov 17, 20250.300.300.300.300.301.72%3,000
Nov 14, 20250.290.290.290.290.29-3.33%3,400
Nov 13, 20250.310.310.300.300.30-3.23%66,500
Nov 12, 20250.310.330.310.310.31-46,500
Nov 11, 20250.330.330.310.310.31-3.13%19,500
Nov 10, 20250.300.320.300.320.328.47%21,914
Nov 7, 20250.310.310.300.300.30-4.84%45,000
Nov 6, 20250.300.320.300.310.318.77%28,200
Nov 5, 20250.290.290.290.290.29-5.00%27,061
Nov 4, 20250.300.300.300.300.30-3,894
Nov 3, 20250.300.300.300.300.30-23,335
Oct 31, 20250.290.300.280.300.30-97,655
Oct 30, 20250.300.300.300.300.30-6.25%33,904
Oct 29, 20250.330.330.310.320.326.67%37,504
Oct 28, 20250.330.330.300.300.30-6.25%55,726
Oct 27, 20250.310.330.310.320.324.92%159,550
Oct 24, 20250.280.310.280.310.31-4.69%21,500
Oct 23, 20250.310.320.290.320.32-204,848
Oct 22, 20250.310.350.300.320.323.23%122,881
Oct 21, 20250.330.330.300.310.31-10.14%74,201
Oct 20, 20250.360.360.320.350.35-5.48%97,490
Oct 17, 20250.390.390.340.370.37-6.41%121,501
Oct 16, 20250.400.410.380.390.39-2.50%174,741
Oct 15, 20250.440.440.400.400.40-2.44%31,170