Trigon Metals Inc. (TSXV:TM)
Canada
· Delayed Price · Currency is CAD 0.430
+0.030 (7.50%)
Mar 9, 2026, 3:32 PM EST
Trigon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.41 | 0.42 | 0.39 | 0.41 | - | 1.25% | 253,753 |
| 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 |
| 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 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 41,000 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 68,000 |
| Dec 11, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 183,105 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 38,353 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,501 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 72,700 |
| Dec 5, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.56% | 69,500 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.47% | 11,000 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 11,504 |
| Dec 1, 2025 | 0.27 | 0.31 | 0.26 | 0.29 | 0.29 | 9.43% | 253,400 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 15,512 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 8.16% | 59,000 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.26% | 19,248 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 12,500 |
| Nov 24, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -5.66% | 27,885 |
| Nov 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.16% | 6,500 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.55% | 3,500 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.16% | 1,000 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.26% | 19,500 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.26% | 3,120 |
| Nov 13, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 1.79% | 11,300 |
| Nov 12, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 93,500 |
| Nov 11, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | 6.12% | 136,500 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 21,500 |
| Nov 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 96,298 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 5,369 |
| Nov 4, 2025 | 0.21 | 0.25 | 0.20 | 0.25 | 0.25 | 13.64% | 366,332 |
| Nov 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 500 |
| Oct 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 10,000 |
| Oct 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 10,000 |
| Oct 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 21,000 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -10.87% | 84,400 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 39,500 |
| Oct 22, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 25,200 |
| Oct 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 32,082 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 24,500 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 11,490 |
| Oct 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 16,000 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 44,981 |
| Oct 14, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 138,625 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 162,407 |
| Oct 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 1,000 |
| Oct 8, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 19,500 |
| Oct 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 18,619 |