TIG.V - Triumph Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 26, 20190.46000.50000.46000.50000.500042,000
Aug 23, 20190.47000.48000.45000.45000.4500103,500
Aug 22, 20190.44000.49000.44000.45000.45004,500
Aug 21, 20190.44000.45000.44000.44000.440016,500
Aug 20, 20190.49000.51000.45000.45000.450059,600
Aug 19, 20190.42000.46000.41000.46000.460076,300
Aug 16, 20190.43000.44000.42000.42000.420027,500
Aug 15, 20190.47000.47000.40000.42000.4200243,800
Aug 14, 20190.50000.50000.48000.48000.480057,500
Aug 13, 20190.53000.53000.48000.50000.5000140,400
Aug 12, 20190.52000.53000.50000.53000.530055,300
Aug 09, 20190.51000.54000.50000.54000.5400112,600
Aug 08, 20190.54000.56000.52000.52000.520092,600
Aug 07, 20190.56000.56000.53000.53000.530077,000
Aug 06, 20190.54000.58000.52000.55000.5500285,300
Aug 02, 20190.49000.54000.49000.51000.510057,500
Aug 01, 20190.50000.51000.49000.51000.5100100,400
Jul 31, 20190.52000.53000.49000.49000.490065,600
Jul 30, 20190.48000.51000.48000.51000.5100147,000
Jul 29, 20190.50000.50000.48000.48000.480095,600
Jul 26, 20190.51000.52000.50000.51000.510019,600
Jul 25, 20190.54000.54000.51000.53000.530025,600
Jul 24, 20190.54000.55000.52000.55000.5500139,500
Jul 23, 20190.54000.54000.52000.54000.540087,000
Jul 22, 20190.49000.55000.49000.52000.5200404,500
Jul 19, 20190.47000.48000.47000.48000.480087,700
Jul 18, 20190.49000.49000.47000.48000.480062,300
Jul 17, 20190.49000.50000.48000.49000.49001,324,600
Jul 16, 20190.47000.50000.47000.50000.5000126,900
Jul 15, 20190.49000.49000.48000.49000.4900217,400
Jul 12, 20190.53000.53000.48000.49000.490092,700
Jul 11, 20190.48000.51000.48000.51000.510048,600
Jul 10, 20190.45000.50000.45000.50000.500048,500
Jul 09, 20190.46000.46000.44000.44000.440034,000
Jul 08, 20190.46000.46000.43000.44000.440099,700
Jul 05, 20190.47000.47000.46000.46000.4600102,400
Jul 04, 20190.47000.47000.44000.45000.450023,500
Jul 03, 20190.47000.48000.45000.46000.4600127,200
Jul 02, 20190.47000.47000.45000.47000.47006,500
Jun 28, 20190.45000.45000.42000.44000.440015,700
Jun 27, 20190.45000.45000.43000.44000.440028,500
Jun 26, 20190.42000.45000.42000.45000.450029,800
Jun 25, 20190.48000.48000.40000.44000.4400173,000
Jun 24, 20190.46000.46000.45000.46000.460094,100
Jun 21, 20190.46000.47000.44000.46000.4600129,500
Jun 20, 20190.45000.49000.44000.46000.4600191,000
Jun 19, 20190.44000.44000.42000.42000.420018,500
Jun 18, 20190.46000.47000.42000.45000.4500242,600
Jun 17, 20190.42000.47000.41000.46000.4600271,900
Jun 14, 20190.41000.42000.40000.42000.420073,000
Jun 13, 20190.41000.41000.41000.41000.4100-
Jun 12, 20190.41000.41000.41000.41000.41005,000
Jun 11, 20190.39000.39000.39000.39000.39003,800
Jun 10, 20190.41000.41000.39000.39000.390055,200
Jun 07, 20190.41000.41000.39000.40000.400050,000
Jun 06, 20190.40000.41000.40000.41000.410017,300
Jun 05, 20190.40000.44000.40000.40000.4000135,100
Jun 04, 20190.42000.43000.40000.40000.400079,300
Jun 03, 20190.39000.42000.38000.41000.410066,400
May 31, 20190.37000.37000.37000.37000.370024,500
May 30, 20190.36000.39000.36000.39000.39009,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...