TIG.V - Triumph Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20200.24000.24000.24000.24000.240017,790
Jan 17, 20200.26000.27000.24000.25000.2500174,400
Jan 16, 20200.25000.25000.25000.25000.2500137,200
Jan 15, 20200.25000.25000.24000.24000.240035,900
Jan 14, 20200.24000.24000.23000.24000.240028,300
Jan 13, 20200.25000.25000.23000.23000.2300339,000
Jan 10, 20200.24000.25000.23000.24000.2400266,200
Jan 09, 20200.22000.24000.21000.24000.2400147,300
Jan 08, 20200.23000.23000.22000.22000.2200178,800
Jan 07, 20200.23000.24000.23000.24000.240047,200
Jan 06, 20200.24000.24000.23000.23000.230093,300
Jan 03, 20200.24000.25000.24000.24000.2400104,300
Jan 02, 20200.23000.24000.23000.24000.2400165,300
Dec 31, 20190.23000.23000.22000.23000.230069,700
Dec 30, 20190.24000.25000.23000.23000.2300235,000
Dec 27, 20190.25000.25000.24000.25000.2500313,800
Dec 24, 20190.24000.25000.24000.24000.240083,500
Dec 23, 20190.24000.24000.23000.24000.2400288,000
Dec 20, 20190.24000.26000.23000.24000.2400452,500
Dec 19, 20190.25000.25000.24000.24000.240050,500
Dec 18, 20190.25000.26000.25000.26000.2600121,500
Dec 17, 20190.25000.26000.24000.26000.2600433,600
Dec 16, 20190.24000.24000.21000.24000.2400702,000
Dec 13, 20190.31000.31000.28000.28000.2800227,700
Dec 12, 20190.33000.33000.29000.30000.3000223,600
Dec 11, 20190.30000.33000.30000.33000.3300211,700
Dec 10, 20190.33000.33000.31000.32000.320025,400
Dec 09, 20190.33000.33000.33000.33000.330046,000
Dec 06, 20190.32000.33000.32000.33000.330022,700
Dec 05, 20190.32000.33000.32000.32000.320066,200
Dec 04, 20190.31000.32000.31000.32000.320030,500
Dec 03, 20190.31000.32000.30000.32000.320056,400
Dec 02, 20190.30000.31000.30000.30000.300052,000
Nov 29, 20190.29000.30000.29000.30000.300031,700
Nov 28, 20190.30000.30000.29000.29000.290013,600
Nov 27, 20190.30000.30000.30000.30000.300016,700
Nov 26, 20190.32000.32000.30000.30000.300052,000
Nov 25, 20190.34000.34000.33000.33000.330053,300
Nov 22, 20190.33000.33000.33000.33000.330045,300
Nov 21, 20190.32000.33000.32000.32000.320027,300
Nov 20, 20190.32000.32000.32000.32000.320015,600
Nov 19, 20190.30000.30000.30000.30000.300045,300
Nov 18, 20190.29000.30000.29000.30000.300043,700
Nov 15, 20190.30000.31000.30000.30000.300055,200
Nov 14, 20190.31000.31000.30000.30000.300013,700
Nov 13, 20190.30000.32000.30000.30000.3000126,500
Nov 12, 20190.31000.31000.28000.30000.3000201,000
Nov 11, 20190.32000.32000.31000.31000.310053,100
Nov 08, 20190.32000.32000.32000.32000.32009,600
Nov 07, 20190.34000.34000.31000.31000.3100148,900
Nov 06, 20190.34000.34000.32000.32000.320052,000
Nov 05, 20190.35000.36000.34000.34000.3400106,300
Nov 04, 20190.37000.37000.35000.35000.350044,200
Nov 01, 20190.36000.37000.36000.37000.3700108,600
Oct 31, 20190.37000.38000.37000.37000.3700102,500
Oct 30, 20190.35000.37000.34000.37000.3700141,200
Oct 29, 20190.35000.35000.34000.35000.350096,300
Oct 28, 20190.36000.36000.33000.34000.3400206,200
Oct 25, 20190.38000.38000.35000.35000.350068,000
Oct 24, 20190.36000.37000.36000.37000.370055,700
Oct 23, 20190.38000.38000.36000.36000.3600146,600
Oct 22, 20190.38000.39000.38000.38000.3800170,200
Oct 21, 20190.38000.40000.38000.40000.400072,000
Oct 18, 20190.37000.39000.37000.38000.380031,400
Oct 17, 20190.38000.39000.38000.39000.390039,900
Oct 16, 20190.39000.39000.37000.37000.3700103,200
Oct 15, 20190.39000.40000.38000.40000.4000202,700
Oct 11, 20190.40000.40000.37000.38000.3800280,500
Oct 10, 20190.41000.41000.39000.40000.4000232,600
Oct 09, 20190.40000.41000.37000.40000.4000447,500
Oct 08, 20190.38000.41000.38000.40000.4000969,200
Oct 07, 20190.34000.40000.33000.37000.37001,408,000
Oct 04, 20190.27000.28000.27000.28000.280092,300
Oct 03, 20190.27000.27000.25000.27000.2700365,300
Oct 02, 20190.30000.30000.28000.28000.280046,900
Oct 01, 20190.32000.32000.28000.30000.300098,500
Sep 30, 20190.31000.31000.30000.30000.300040,300
Sep 27, 20190.35000.35000.31000.32000.3200198,700
Sep 26, 20190.38000.40000.38000.38000.3800115,000
Sep 25, 20190.41000.42000.39000.39000.3900112,400
Sep 24, 20190.41000.41000.40000.40000.400029,500
Sep 23, 20190.42000.42000.41000.41000.410099,400
Sep 20, 20190.42000.42000.41000.42000.4200127,700
Sep 19, 20190.42000.43000.42000.42000.420051,000
Sep 18, 20190.44000.44000.42000.44000.440038,700
Sep 17, 20190.46000.46000.43000.43000.430056,200
Sep 16, 20190.47000.47000.46000.46000.460041,000
Sep 13, 20190.44000.50000.44000.47000.470090,400
Sep 12, 20190.48000.51000.46000.51000.5100367,100
Sep 11, 20190.44000.48000.42000.48000.480070,700
Sep 10, 20190.43000.44000.42000.42000.420035,800
Sep 09, 20190.45000.45000.43000.43000.430025,600
Sep 06, 20190.49000.49000.45000.45000.450055,200
Sep 05, 20190.49000.49000.41000.44000.4400143,500
Sep 04, 20190.49000.49000.47000.47000.470020,900
Sep 03, 20190.49000.49000.46000.49000.490043,500
Aug 30, 20190.43000.45000.41000.45000.450097,900
Aug 29, 20190.48000.48000.41000.43000.4300367,700
Aug 28, 20190.45000.48000.45000.47000.470065,500
Aug 27, 20190.49000.49000.42000.45000.4500108,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...