Trifecta Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.305	0.305	0.305	0.305	0.305	3,000
2025-08-08	0.295	0.300	0.295	0.300	0.300	32,511
2025-08-07	0.300	0.300	0.300	0.300	0.300	9,500
2025-08-06	0.305	0.305	0.295	0.295	0.295	25,500
2025-08-05	0.310	0.310	0.300	0.305	0.305	36,300
2025-08-01	0.345	0.345	0.310	0.310	0.310	31,608
2025-07-31	0.315	0.315	0.315	0.315	0.315	3,000
2025-07-30	0.315	0.345	0.315	0.315	0.315	60,100
2025-07-29	0.320	0.340	0.315	0.330	0.330	101,500
2025-07-28	0.320	0.350	0.310	0.350	0.350	108,458
2025-07-25	0.330	0.330	0.305	0.320	0.320	100,517
2025-07-24	0.330	0.330	0.305	0.310	0.310	235,564
2025-07-23	0.320	0.330	0.320	0.330	0.330	60,100
2025-07-22	0.340	0.340	0.305	0.320	0.320	69,450
2025-07-21	0.315	0.325	0.315	0.325	0.325	8,125
2025-07-18	0.300	0.310	0.295	0.310	0.310	37,000
2025-07-17	0.305	0.305	0.300	0.300	0.300	13,500
2025-07-16	0.310	0.310	0.295	0.300	0.300	190,004
2025-07-15	0.310	0.325	0.310	0.315	0.315	68,500
2025-07-14	0.280	0.315	0.280	0.310	0.310	317,004
2025-07-11	0.285	0.290	0.280	0.280	0.280	68,000
2025-07-10	0.290	0.295	0.275	0.285	0.285	63,500
2025-07-09	0.290	0.290	0.290	0.290	0.290	7,741
2025-07-08	0.295	0.300	0.280	0.280	0.280	44,835
2025-07-07	0.315	0.320	0.290	0.290	0.290	30,127
2025-07-04	0.320	0.320	0.320	0.320	0.320	40,000
2025-07-03	0.300	0.340	0.300	0.320	0.320	122,113
2025-07-02	0.300	0.300	0.290	0.300	0.300	120,500
2025-06-30	0.290	0.300	0.290	0.300	0.300	97,150
2025-06-27	0.270	0.270	0.260	0.270	0.270	7,500
2025-06-26	0.275	0.290	0.275	0.290	0.290	20,000
2025-06-25	0.290	0.290	0.290	0.290	0.290	21,500
2025-06-24	0.285	0.290	0.275	0.290	0.290	30,634
2025-06-23	0.295	0.300	0.295	0.300	0.300	19,500
2025-06-20	0.280	0.295	0.280	0.295	0.295	39,000
2025-06-19	0.285	0.285	0.285	0.285	0.285	12,000
2025-06-18	0.305	0.305	0.290	0.300	0.300	29,740
2025-06-17	0.295	0.300	0.270	0.290	0.290	39,334
2025-06-16	0.285	0.285	0.270	0.285	0.285	31,000
2025-06-13	0.260	0.260	0.245	0.245	0.245	50,755
2025-06-12	0.280	0.280	0.280	0.280	0.280	15,000
2025-06-11	0.260	0.260	0.255	0.255	0.255	11,500
2025-06-10	0.265	0.265	0.245	0.245	0.245	40,133
2025-06-09	0.245	0.245	0.245	0.245	0.245	5,500
2025-06-06	0.295	0.295	0.270	0.270	0.270	6,000
2025-06-05	0.300	0.305	0.255	0.255	0.255	173,500
2025-06-04	0.280	0.295	0.280	0.295	0.295	28,000
2025-06-03	0.290	0.290	0.280	0.280	0.280	10,172
2025-06-02	0.255	0.290	0.255	0.290	0.290	46,234
2025-05-30	0.250	0.260	0.240	0.260	0.260	78,000
2025-05-29	0.250	0.260	0.250	0.260	0.260	11,500
2025-05-28	0.275	0.275	0.250	0.255	0.255	120,000
2025-05-27	0.295	0.295	0.265	0.265	0.265	23,520
2025-05-26	0.260	0.265	0.260	0.265	0.265	12,500
2025-05-23	0.285	0.285	0.260	0.260	0.260	25,500
2025-05-22	0.280	0.285	0.280	0.285	0.285	25,000
2025-05-21	0.280	0.280	0.280	0.280	0.280	11,000
2025-05-20	0.280	0.290	0.275	0.290	0.290	39,276
2025-05-16	0.270	0.280	0.270	0.280	0.280	2,500
2025-05-15	0.260	0.275	0.260	0.275	0.275	3,500

← NewerPage 6 of 21 · 1,260 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.