Mail

TIG.V - Triumph Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2019	0.3800	0.3900	0.3800	0.3800	0.3800	170,200
Oct 21, 2019	0.3800	0.4000	0.3800	0.4000	0.4000	72,000
Oct 18, 2019	0.3700	0.3900	0.3700	0.3800	0.3800	31,400
Oct 17, 2019	0.3800	0.3900	0.3800	0.3900	0.3900	39,900
Oct 16, 2019	0.3900	0.3900	0.3700	0.3700	0.3700	103,200
Oct 15, 2019	0.3900	0.4000	0.3800	0.4000	0.4000	202,700
Oct 11, 2019	0.4000	0.4000	0.3700	0.3800	0.3800	280,500
Oct 10, 2019	0.4100	0.4100	0.3900	0.4000	0.4000	232,600
Oct 09, 2019	0.4000	0.4100	0.3700	0.4000	0.4000	447,500
Oct 08, 2019	0.3800	0.4100	0.3800	0.4000	0.4000	969,200
Oct 07, 2019	0.3400	0.4000	0.3300	0.3700	0.3700	1,408,000
Oct 04, 2019	0.2700	0.2800	0.2700	0.2800	0.2800	92,300
Oct 03, 2019	0.2700	0.2700	0.2500	0.2700	0.2700	365,300
Oct 02, 2019	0.3000	0.3000	0.2800	0.2800	0.2800	46,900
Oct 01, 2019	0.3200	0.3200	0.2800	0.3000	0.3000	98,500
Sep 30, 2019	0.3100	0.3100	0.3000	0.3000	0.3000	40,300
Sep 27, 2019	0.3500	0.3500	0.3100	0.3200	0.3200	198,700
Sep 26, 2019	0.3800	0.4000	0.3800	0.3800	0.3800	115,000
Sep 25, 2019	0.4100	0.4200	0.3900	0.3900	0.3900	112,400
Sep 24, 2019	0.4100	0.4100	0.4000	0.4000	0.4000	29,500
Sep 23, 2019	0.4200	0.4200	0.4100	0.4100	0.4100	99,400
Sep 20, 2019	0.4200	0.4200	0.4100	0.4200	0.4200	127,700
Sep 19, 2019	0.4200	0.4300	0.4200	0.4200	0.4200	51,000
Sep 18, 2019	0.4400	0.4400	0.4200	0.4400	0.4400	38,700
Sep 17, 2019	0.4600	0.4600	0.4300	0.4300	0.4300	56,200
Sep 16, 2019	0.4700	0.4700	0.4600	0.4600	0.4600	41,000
Sep 13, 2019	0.4400	0.5000	0.4400	0.4700	0.4700	90,400
Sep 12, 2019	0.4800	0.5100	0.4600	0.5100	0.5100	367,100
Sep 11, 2019	0.4400	0.4800	0.4200	0.4800	0.4800	70,700
Sep 10, 2019	0.4300	0.4400	0.4200	0.4200	0.4200	35,800
Sep 09, 2019	0.4500	0.4500	0.4300	0.4300	0.4300	25,600
Sep 06, 2019	0.4900	0.4900	0.4500	0.4500	0.4500	55,200
Sep 05, 2019	0.4900	0.4900	0.4100	0.4400	0.4400	143,500
Sep 04, 2019	0.4900	0.4900	0.4700	0.4700	0.4700	20,900
Sep 03, 2019	0.4900	0.4900	0.4600	0.4900	0.4900	43,500
Aug 30, 2019	0.4300	0.4500	0.4100	0.4500	0.4500	97,900
Aug 29, 2019	0.4800	0.4800	0.4100	0.4300	0.4300	367,700
Aug 28, 2019	0.4500	0.4800	0.4500	0.4700	0.4700	65,500
Aug 27, 2019	0.4900	0.4900	0.4200	0.4500	0.4500	108,200
Aug 26, 2019	0.4600	0.5000	0.4600	0.5000	0.5000	42,000
Aug 23, 2019	0.4700	0.4800	0.4500	0.4500	0.4500	103,500
Aug 22, 2019	0.4400	0.4900	0.4400	0.4500	0.4500	4,500
Aug 21, 2019	0.4400	0.4500	0.4400	0.4400	0.4400	16,500
Aug 20, 2019	0.4900	0.5100	0.4500	0.4500	0.4500	59,600
Aug 19, 2019	0.4200	0.4600	0.4100	0.4600	0.4600	76,300
Aug 16, 2019	0.4300	0.4400	0.4200	0.4200	0.4200	27,500
Aug 15, 2019	0.4700	0.4700	0.4000	0.4200	0.4200	243,800
Aug 14, 2019	0.5000	0.5000	0.4800	0.4800	0.4800	57,500
Aug 13, 2019	0.5300	0.5300	0.4800	0.5000	0.5000	140,400
Aug 12, 2019	0.5200	0.5300	0.5000	0.5300	0.5300	55,300
Aug 09, 2019	0.5100	0.5400	0.5000	0.5400	0.5400	112,600
Aug 08, 2019	0.5400	0.5600	0.5200	0.5200	0.5200	92,600
Aug 07, 2019	0.5600	0.5600	0.5300	0.5300	0.5300	77,000
Aug 06, 2019	0.5400	0.5800	0.5200	0.5500	0.5500	285,300
Aug 02, 2019	0.4900	0.5400	0.4900	0.5100	0.5100	57,500
Aug 01, 2019	0.5000	0.5100	0.4900	0.5100	0.5100	100,400
Jul 31, 2019	0.5200	0.5300	0.4900	0.4900	0.4900	65,600
Jul 30, 2019	0.4800	0.5100	0.4800	0.5100	0.5100	147,000
Jul 29, 2019	0.5000	0.5000	0.4800	0.4800	0.4800	95,600
Jul 26, 2019	0.5100	0.5200	0.5000	0.5100	0.5100	19,600
Jul 25, 2019	0.5400	0.5400	0.5100	0.5300	0.5300	25,600
Jul 24, 2019	0.5400	0.5500	0.5200	0.5500	0.5500	139,500
Jul 23, 2019	0.5400	0.5400	0.5200	0.5400	0.5400	87,000
Jul 22, 2019	0.4900	0.5500	0.4900	0.5200	0.5200	404,500
Jul 19, 2019	0.4700	0.4800	0.4700	0.4800	0.4800	87,700
Jul 18, 2019	0.4900	0.4900	0.4700	0.4800	0.4800	62,300
Jul 17, 2019	0.4900	0.5000	0.4800	0.4900	0.4900	1,324,600
Jul 16, 2019	0.4700	0.5000	0.4700	0.5000	0.5000	126,900
Jul 15, 2019	0.4900	0.4900	0.4800	0.4900	0.4900	217,400
Jul 12, 2019	0.5300	0.5300	0.4800	0.4900	0.4900	92,700
Jul 11, 2019	0.4800	0.5100	0.4800	0.5100	0.5100	48,600
Jul 10, 2019	0.4500	0.5000	0.4500	0.5000	0.5000	48,500
Jul 09, 2019	0.4600	0.4600	0.4400	0.4400	0.4400	34,000
Jul 08, 2019	0.4600	0.4600	0.4300	0.4400	0.4400	99,700
Jul 05, 2019	0.4700	0.4700	0.4600	0.4600	0.4600	102,400
Jul 04, 2019	0.4700	0.4700	0.4400	0.4500	0.4500	23,500
Jul 03, 2019	0.4700	0.4800	0.4500	0.4600	0.4600	127,200
Jul 02, 2019	0.4700	0.4700	0.4500	0.4700	0.4700	6,500
Jun 28, 2019	0.4500	0.4500	0.4200	0.4400	0.4400	15,700
Jun 27, 2019	0.4500	0.4500	0.4300	0.4400	0.4400	28,500
Jun 26, 2019	0.4200	0.4500	0.4200	0.4500	0.4500	29,800
Jun 25, 2019	0.4800	0.4800	0.4000	0.4400	0.4400	173,000
Jun 24, 2019	0.4600	0.4600	0.4500	0.4600	0.4600	94,100
Jun 21, 2019	0.4600	0.4700	0.4400	0.4600	0.4600	129,500
Jun 20, 2019	0.4500	0.4900	0.4400	0.4600	0.4600	191,000
Jun 19, 2019	0.4400	0.4400	0.4200	0.4200	0.4200	18,500
Jun 18, 2019	0.4600	0.4700	0.4200	0.4500	0.4500	242,600
Jun 17, 2019	0.4200	0.4700	0.4100	0.4600	0.4600	271,900
Jun 14, 2019	0.4100	0.4200	0.4000	0.4200	0.4200	73,000
Jun 13, 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 12, 2019	0.4100	0.4100	0.4100	0.4100	0.4100	5,000
Jun 11, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	3,800
Jun 10, 2019	0.4100	0.4100	0.3900	0.3900	0.3900	55,200
Jun 07, 2019	0.4100	0.4100	0.3900	0.4000	0.4000	50,000
Jun 06, 2019	0.4000	0.4100	0.4000	0.4100	0.4100	17,300
Jun 05, 2019	0.4000	0.4400	0.4000	0.4000	0.4000	135,100
Jun 04, 2019	0.4200	0.4300	0.4000	0.4000	0.4000	79,300
Jun 03, 2019	0.3900	0.4200	0.3800	0.4100	0.4100	66,400
May 31, 2019	0.3700	0.3700	0.3700	0.3700	0.3700	24,500
May 30, 2019	0.3600	0.3900	0.3600	0.3900	0.3900	9,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...