Trigon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.45	0.46	0.45	0.46	0.46	15.00%	2,000
Apr 27, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	19,079
Apr 24, 2026	0.42	0.42	0.40	0.41	0.41	-	80,500
Apr 23, 2026	0.40	0.41	0.40	0.41	0.41	1.23%	7,020
Apr 22, 2026	0.40	0.41	0.40	0.41	0.41	-	2,000
Apr 21, 2026	0.41	0.41	0.41	0.41	0.41	-	5,000
Apr 20, 2026	0.40	0.41	0.40	0.41	0.41	-2.41%	2,000
Apr 17, 2026	0.42	0.42	0.41	0.42	0.42	-	38,030
Apr 16, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	54,379
Apr 15, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	5,112
Apr 14, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	23,500
Apr 13, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	34,015
Apr 9, 2026	0.42	0.42	0.40	0.42	0.42	2.47%	25,900
Apr 8, 2026	0.41	0.41	0.41	0.41	0.41	-3.57%	15,500
Apr 6, 2026	0.42	0.43	0.42	0.42	0.42	2.44%	57,215
Apr 2, 2026	0.39	0.43	0.39	0.41	0.41	5.13%	49,500
Apr 1, 2026	0.40	0.43	0.39	0.39	0.39	-	96,906
Mar 31, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	28,486
Mar 30, 2026	0.38	0.38	0.38	0.38	0.38	4.11%	6,200
Mar 27, 2026	0.40	0.40	0.36	0.37	0.37	-6.41%	98,449
Mar 26, 2026	0.40	0.40	0.38	0.39	0.39	-7.14%	2,884,826
Mar 25, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	19,196
Mar 24, 2026	0.43	0.43	0.43	0.43	0.43	6.17%	9,436
Mar 23, 2026	0.44	0.44	0.41	0.41	0.41	1.89%	23,051
Mar 20, 2026	0.40	0.41	0.40	0.40	0.40	-3.05%	57,000
Mar 19, 2026	0.42	0.42	0.41	0.41	0.41	-6.82%	8,160
Mar 18, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	36,550
Mar 17, 2026	0.42	0.46	0.42	0.46	0.46	3.41%	30,877
Mar 16, 2026	0.40	0.44	0.40	0.44	0.44	4.76%	37,592
Mar 13, 2026	0.44	0.45	0.41	0.42	0.42	-4.55%	56,211
Mar 12, 2026	0.41	0.44	0.40	0.44	0.44	3.53%	64,000
Mar 11, 2026	0.41	0.46	0.41	0.43	0.43	-3.41%	30,006
Mar 10, 2026	0.42	0.44	0.39	0.44	0.44	2.33%	116,305
Mar 9, 2026	0.41	0.43	0.39	0.43	0.43	7.50%	309,753
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