Skip to main content
Triumph Gold Corp. (TSXV:TIG)
Canada flag Canada · Delayed Price · Currency is CAD
0.418
-0.028 (-6.18%)
Apr 29, 2026, 3:41 PM EST

Triumph Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.450.450.410.42--5.62%197,277
Apr 28, 20260.480.490.440.450.45-7.29%245,272
Apr 27, 20260.490.500.480.480.48-1.03%104,850
Apr 24, 20260.480.500.480.490.492.11%89,603
Apr 23, 20260.500.500.480.480.48-4.04%90,759
Apr 22, 20260.500.520.490.500.50-2.94%196,345
Apr 21, 20260.510.580.500.510.51-387,568
Apr 20, 20260.510.520.490.510.512.00%79,969
Apr 17, 20260.520.530.490.500.501.01%186,682
Apr 16, 20260.490.500.480.500.501.02%103,934
Apr 15, 20260.510.510.490.490.49-1.01%82,390
Apr 14, 20260.540.560.490.500.50-6.60%501,735
Apr 13, 20260.540.550.510.530.53-60,778
Apr 10, 20260.550.590.530.530.53-3.64%98,304
Apr 9, 20260.570.570.540.550.55-1.79%63,095
Apr 8, 20260.570.590.550.560.561.82%151,038
Apr 7, 20260.580.580.550.550.55-5.17%68,012
Apr 6, 20260.620.620.570.580.58-3.33%121,620
Apr 2, 20260.600.610.580.600.60-3.23%136,816
Apr 1, 20260.540.620.520.620.6216.98%288,121
Mar 31, 20260.490.550.480.530.539.84%131,177
Mar 30, 20260.480.510.470.480.481.58%129,480
Mar 27, 20260.480.510.470.480.48-2.06%103,700
Mar 26, 20260.510.510.480.490.49-6.73%95,839
Mar 25, 20260.530.550.500.520.52-134,668
Mar 24, 20260.500.520.480.520.526.12%60,590
Mar 23, 20260.460.530.460.490.497.69%205,934
Mar 20, 20260.470.480.450.460.46-3.19%99,374
Mar 19, 20260.490.500.460.470.47-9.62%131,360
Mar 18, 20260.590.590.520.520.52-13.33%292,843
Mar 17, 20260.630.680.600.600.60-1.64%88,814
Mar 16, 20260.640.670.610.610.61-4.69%95,747
Mar 13, 20260.680.710.620.640.64-9.86%249,314
Mar 12, 20260.730.730.670.710.71-4.05%55,212
Mar 11, 20260.740.740.730.740.74-1.33%7,502
Mar 10, 20260.740.790.740.750.751.35%115,000
Mar 9, 20260.740.740.690.740.74-58,105
Mar 6, 20260.730.770.730.740.741.37%100,669
Mar 5, 20260.810.810.710.730.73-8.75%219,818
Mar 4, 20260.860.860.750.800.802.56%121,862
Mar 3, 20260.890.890.770.780.78-10.34%189,363
Mar 2, 20260.840.880.800.870.873.57%169,359
Feb 27, 20260.850.850.820.840.84-128,796
Feb 26, 20260.850.860.840.840.84-95,084
Feb 25, 20260.900.940.840.840.84-5.62%231,265
Feb 24, 20260.850.910.800.890.89-1.11%120,395
Feb 23, 20260.820.910.820.900.9011.11%234,604
Feb 20, 20260.820.870.780.810.815.19%250,733
Feb 19, 20260.770.770.740.770.772.67%50,086
Feb 18, 20260.770.780.730.750.75-2.60%92,914
Feb 17, 20260.750.790.660.770.778.45%203,583
Feb 13, 20260.710.730.690.710.711.43%62,710
Feb 12, 20260.740.810.690.700.70-5.41%235,725
Feb 11, 20260.720.770.720.740.745.71%260,447
Feb 10, 20260.670.750.610.700.707.69%413,801
Feb 9, 20260.660.670.640.650.65-1.52%73,149
Feb 6, 20260.620.680.620.660.668.20%130,817
Feb 5, 20260.710.710.610.610.61-15.28%146,419
Feb 4, 20260.740.760.680.720.72-1.37%135,532
Feb 3, 20260.720.770.710.730.734.29%315,986
Feb 2, 20260.690.740.680.700.70-270,359
Jan 30, 20260.740.740.680.700.70-10.26%322,180
Jan 29, 20260.800.860.730.780.78-2.50%426,746
Jan 28, 20260.710.800.710.800.8017.65%578,394
Jan 27, 20260.690.690.650.680.68-92,963
Jan 26, 20260.710.790.660.680.68-262,947
Jan 23, 20260.700.700.640.680.68-1.45%122,053
Jan 22, 20260.600.700.600.690.6915.00%226,083
Jan 21, 20260.620.620.590.600.60-3.23%73,550
Jan 20, 20260.640.640.580.620.62-4.62%203,681
Jan 19, 20260.660.660.620.650.65-1.52%42,682
Jan 16, 20260.670.670.630.660.66-1.49%129,041
Jan 15, 20260.580.670.570.670.6717.54%232,945
Jan 14, 20260.590.600.560.570.57-3.39%162,694
Jan 13, 20260.650.650.530.590.59-6.35%287,788
Jan 12, 20260.620.660.590.630.635.00%237,490
Jan 9, 20260.570.620.550.600.605.26%252,560
Jan 8, 20260.600.600.560.570.57-5.00%152,481
Jan 7, 20260.680.680.570.600.60-10.45%264,783
Jan 6, 20260.710.710.660.670.67-8.22%89,528
Jan 5, 20260.700.750.700.730.734.29%196,580
Jan 2, 20260.740.770.690.700.702.94%283,221
Dec 31, 20250.720.720.640.680.68-104,278
Dec 30, 20250.620.710.610.680.6815.25%310,670
Dec 29, 20250.550.630.550.590.597.27%346,821
Dec 24, 20250.550.550.540.550.55-12,520
Dec 23, 20250.520.550.510.550.553.77%214,687
Dec 22, 20250.590.590.520.530.53-8.62%251,523
Dec 19, 20250.540.580.510.580.587.41%208,953
Dec 18, 20250.600.610.480.540.54-10.00%454,398
Dec 17, 20250.580.610.580.600.601.69%83,912
Dec 16, 20250.650.650.550.590.59-9.23%414,781
Dec 15, 20250.700.740.640.650.65-532,547
Dec 12, 20250.600.710.600.650.6512.07%552,309
Dec 11, 20250.520.610.520.580.5813.73%357,696
Dec 10, 20250.510.600.490.510.513.03%367,631
Dec 9, 20250.400.500.400.500.5025.32%579,084
Dec 8, 20250.400.410.390.400.40-150,688
Dec 5, 20250.410.410.390.400.40-1.25%167,900
Dec 4, 20250.400.420.390.400.401.27%701,316