Trifecta Gold Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.290	0.290	0.285	0.285	0.285	27,061
2025-11-04	0.300	0.300	0.300	0.300	0.300	3,894
2025-11-03	0.300	0.300	0.295	0.300	0.300	23,335
2025-10-31	0.285	0.300	0.280	0.300	0.300	97,655
2025-10-30	0.300	0.300	0.295	0.300	0.300	33,904
2025-10-29	0.330	0.330	0.310	0.320	0.320	37,504
2025-10-28	0.330	0.330	0.300	0.300	0.300	55,726
2025-10-27	0.310	0.330	0.305	0.320	0.320	159,550
2025-10-24	0.280	0.305	0.280	0.305	0.305	21,500
2025-10-23	0.310	0.320	0.285	0.320	0.320	204,848
2025-10-22	0.310	0.345	0.300	0.320	0.320	122,881
2025-10-21	0.325	0.325	0.300	0.310	0.310	74,201
2025-10-20	0.360	0.360	0.320	0.345	0.345	97,490
2025-10-17	0.385	0.385	0.340	0.365	0.365	121,501
2025-10-16	0.400	0.410	0.380	0.390	0.390	174,741
2025-10-15	0.435	0.435	0.400	0.400	0.400	31,170
2025-10-14	0.455	0.455	0.400	0.410	0.410	67,590
2025-10-10	0.420	0.425	0.390	0.395	0.395	138,144
2025-10-09	0.440	0.440	0.410	0.415	0.415	90,000
2025-10-08	0.445	0.445	0.410	0.420	0.420	278,872
2025-10-07	0.465	0.470	0.400	0.445	0.445	380,313
2025-10-06	0.450	0.450	0.380	0.410	0.410	629,435
2025-10-03	0.480	0.510	0.475	0.500	0.500	106,215
2025-10-02	0.500	0.500	0.450	0.475	0.475	190,625
2025-10-01	0.455	0.500	0.440	0.470	0.470	321,721
2025-09-30	0.510	0.510	0.400	0.455	0.455	605,606
2025-09-29	0.580	0.590	0.520	0.520	0.520	137,080
2025-09-26	0.610	0.610	0.580	0.580	0.580	74,255
2025-09-25	0.580	0.600	0.560	0.580	0.580	152,044
2025-09-24	0.570	0.600	0.560	0.560	0.560	58,227
2025-09-23	0.590	0.610	0.540	0.560	0.560	133,900
2025-09-22	0.580	0.590	0.550	0.570	0.570	117,269
2025-09-19	0.500	0.600	0.500	0.560	0.560	287,976
2025-09-18	0.530	0.530	0.480	0.510	0.510	438,284
2025-09-17	0.630	0.630	0.550	0.570	0.570	261,604
2025-09-16	0.690	0.700	0.620	0.620	0.620	292,865
2025-09-15	0.820	0.820	0.670	0.670	0.670	311,832
2025-09-12	0.640	0.800	0.600	0.780	0.780	383,866
2025-09-11	0.600	0.630	0.600	0.630	0.630	157,500
2025-09-10	0.610	0.640	0.570	0.600	0.600	108,458
2025-09-09	0.580	0.610	0.570	0.590	0.590	163,000
2025-09-08	0.530	0.590	0.500	0.550	0.550	299,196
2025-09-05	0.610	0.640	0.510	0.510	0.510	747,802
2025-09-04	0.560	0.630	0.500	0.610	0.610	473,900
2025-09-03	0.580	0.580	0.530	0.550	0.550	137,974
2025-09-02	0.630	0.630	0.540	0.570	0.570	424,421
2025-08-29	0.530	0.700	0.530	0.630	0.630	1,398,077
2025-08-28	0.295	0.500	0.295	0.500	0.500	1,803,901
2025-08-27	0.270	0.285	0.270	0.280	0.280	42,670
2025-08-26	0.280	0.283	0.270	0.278	0.278	31,000
2025-08-25	0.285	0.290	0.265	0.285	0.285	240,640
2025-08-22	0.270	0.290	0.250	0.290	0.290	103,000
2025-08-21	0.290	0.290	0.275	0.275	0.275	17,000
2025-08-20	0.275	0.290	0.275	0.290	0.290	59,500
2025-08-19	0.290	0.290	0.255	0.260	0.260	21,564
2025-08-18	0.285	0.290	0.285	0.285	0.285	41,000
2025-08-15	0.265	0.285	0.265	0.285	0.285	36,500
2025-08-14	0.265	0.265	0.245	0.245	0.245	78,800
2025-08-13	0.280	0.285	0.260	0.260	0.260	34,200
2025-08-12	0.300	0.300	0.270	0.270	0.270	114,535

← NewerPage 5 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.