Advertisement
Advertisement
U.S. markets close in 2 hours 47 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Triumph Gold Corp. (TIG.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.2850+0.0250 (+9.62%)
As of 11:47AM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20230.28000.28500.28000.28500.28505,256
Feb 07, 20230.25000.26000.25000.26000.26006,300
Feb 06, 20230.25000.25000.25000.25000.25005,200
Feb 03, 20230.25000.25000.25000.25000.25004,000
Feb 02, 20230.26000.26000.24000.25000.250028,700
Feb 01, 20230.28000.28000.28000.28000.2800-
Jan 31, 20230.26000.28000.26000.28000.28007,000
Jan 30, 20230.27000.30000.27000.28000.280058,500
Jan 27, 20230.30000.30000.30000.30000.30001,000
Jan 26, 20230.30000.30000.30000.30000.30001,000
Jan 25, 20230.31000.35000.30000.30000.300012,400
Jan 24, 20230.30000.34000.30000.34000.34003,200
Jan 23, 20230.25000.25000.25000.25000.250090,500
Jan 20, 20230.21000.25000.21000.25000.250025,000
Jan 19, 20230.24000.24000.23000.23000.230045,400
Jan 18, 20230.24000.24000.24000.24000.240011,000
Jan 17, 20230.24000.24000.24000.24000.24007,500
Jan 16, 20230.25000.25000.25000.25000.250018,000
Jan 13, 20230.24000.25000.24000.25000.250032,100
Jan 12, 20230.24000.24000.24000.24000.240010,000
Jan 11, 20230.23000.23000.22000.22000.220018,300
Jan 10, 20230.24000.25000.24000.24000.240022,500
Jan 09, 20230.23000.28000.23000.23000.230016,900
Jan 06, 20230.21000.23000.21000.22000.220013,400
Jan 05, 20230.23000.23000.23000.23000.23006,100
Jan 04, 20230.20000.23000.20000.22000.220024,900
Jan 03, 20230.17000.17000.16000.17000.170022,800
Dec 30, 20220.14000.16000.14000.16000.160077,000
Dec 29, 20220.18000.18000.14000.14000.1400111,800
Dec 28, 20220.19000.19000.18000.19000.190014,600
Dec 23, 20220.19000.20000.17000.20000.200041,100
Dec 23, 20221:10 Stock Split
Dec 22, 20220.30000.30000.30000.30000.300015,130
Dec 21, 20220.20000.30000.20000.30000.300033,970
Dec 20, 20220.20000.20000.20000.20000.2000-
Dec 19, 20220.20000.20000.20000.20000.200010
Dec 16, 20220.20000.20000.20000.20000.20006,000
Dec 15, 20220.30000.30000.20000.20000.200010,400
Dec 14, 20220.30000.30000.30000.30000.30004,430
Dec 13, 20220.30000.30000.30000.30000.300024,900
Dec 12, 20220.30000.30000.30000.30000.300080
Dec 09, 20220.30000.30000.30000.30000.3000-
Dec 08, 20220.30000.30000.30000.30000.3000200
Dec 07, 20220.30000.30000.30000.30000.300010,020
Dec 06, 20220.30000.30000.30000.30000.30004,900
Dec 05, 20220.30000.30000.30000.30000.30002,620
Dec 02, 20220.30000.30000.30000.30000.300015,400
Dec 01, 20220.30000.30000.30000.30000.30007,810
Nov 30, 20220.30000.30000.30000.30000.300022,900
Nov 29, 20220.30000.30000.30000.30000.300021,700
Nov 28, 20220.30000.40000.30000.40000.400019,300
Nov 25, 20220.40000.40000.40000.40000.4000-
Nov 24, 20220.40000.40000.40000.40000.4000-
Nov 23, 20220.30000.40000.30000.40000.40004,500
Nov 22, 20220.30000.30000.30000.30000.3000100
Nov 21, 20220.30000.30000.30000.30000.3000400
Nov 18, 20220.30000.30000.30000.30000.30002,600
Nov 17, 20220.30000.30000.30000.30000.30003,110
Nov 16, 20220.30000.30000.30000.30000.30003,930
Nov 15, 20220.30000.30000.30000.30000.30008,700
Nov 14, 20220.40000.40000.30000.30000.300013,400
Nov 11, 20220.40000.50000.40000.40000.400046,920
Nov 10, 20220.40000.40000.40000.40000.40003,200
Nov 09, 20220.30000.30000.30000.30000.3000-
Nov 08, 20220.30000.30000.30000.30000.300014,900
Nov 07, 20220.30000.30000.30000.30000.30005,200
Nov 04, 20220.30000.30000.30000.30000.30005,100
Nov 03, 20220.30000.30000.30000.30000.30001,970
Nov 02, 20220.30000.30000.30000.30000.3000600
Nov 01, 20220.30000.30000.30000.30000.30001,400
Oct 31, 20220.30000.30000.30000.30000.300027,750
Oct 28, 20220.30000.30000.30000.30000.3000-
Oct 27, 20220.30000.30000.30000.30000.30001,000
Oct 26, 20220.30000.30000.20000.20000.200038,080
Oct 25, 20220.30000.30000.20000.20000.20003,800
Oct 24, 20220.30000.30000.30000.30000.30001,600
Oct 21, 20220.30000.30000.30000.30000.30002,800
Oct 20, 20220.30000.30000.30000.30000.30001,400
Oct 19, 20220.20000.30000.20000.30000.30008,200
Oct 18, 20220.30000.30000.20000.30000.30003,200
Oct 17, 20220.30000.30000.30000.30000.300014,080
Oct 14, 20220.30000.30000.30000.30000.30001,000
Oct 13, 20220.30000.30000.30000.30000.30001,000
Oct 12, 20220.30000.30000.30000.30000.300017,510
Oct 11, 20220.30000.30000.30000.30000.30002,000
Oct 07, 20220.30000.30000.30000.30000.3000-
Oct 06, 20220.30000.30000.30000.30000.3000900
Oct 05, 20220.30000.30000.30000.30000.30002,500
Oct 04, 20220.30000.30000.30000.30000.30008,800
Oct 03, 20220.30000.30000.30000.30000.30006,200
Sep 30, 20220.30000.30000.30000.30000.3000-
Sep 29, 20220.30000.30000.30000.30000.30005,500
Sep 28, 20220.30000.30000.30000.30000.3000230
Sep 27, 20220.30000.30000.30000.30000.30007,200
Sep 26, 20220.30000.30000.30000.30000.3000100
Sep 23, 20220.30000.30000.30000.30000.3000-
Sep 22, 20220.30000.30000.30000.30000.300040,900
Sep 21, 20220.30000.30000.30000.30000.300017,450
Sep 20, 20220.40000.40000.30000.30000.300043,600
Sep 19, 20220.50000.50000.40000.40000.400024,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement