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

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	0.2800	0.2850	0.2800	0.2850	0.2850	5,256
Feb 07, 2023	0.2500	0.2600	0.2500	0.2600	0.2600	6,300
Feb 06, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	5,200
Feb 03, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	4,000
Feb 02, 2023	0.2600	0.2600	0.2400	0.2500	0.2500	28,700
Feb 01, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 31, 2023	0.2600	0.2800	0.2600	0.2800	0.2800	7,000
Jan 30, 2023	0.2700	0.3000	0.2700	0.2800	0.2800	58,500
Jan 27, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Jan 26, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Jan 25, 2023	0.3100	0.3500	0.3000	0.3000	0.3000	12,400
Jan 24, 2023	0.3000	0.3400	0.3000	0.3400	0.3400	3,200
Jan 23, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	90,500
Jan 20, 2023	0.2100	0.2500	0.2100	0.2500	0.2500	25,000
Jan 19, 2023	0.2400	0.2400	0.2300	0.2300	0.2300	45,400
Jan 18, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	11,000
Jan 17, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	7,500
Jan 16, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	18,000
Jan 13, 2023	0.2400	0.2500	0.2400	0.2500	0.2500	32,100
Jan 12, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	10,000
Jan 11, 2023	0.2300	0.2300	0.2200	0.2200	0.2200	18,300
Jan 10, 2023	0.2400	0.2500	0.2400	0.2400	0.2400	22,500
Jan 09, 2023	0.2300	0.2800	0.2300	0.2300	0.2300	16,900
Jan 06, 2023	0.2100	0.2300	0.2100	0.2200	0.2200	13,400
Jan 05, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	6,100
Jan 04, 2023	0.2000	0.2300	0.2000	0.2200	0.2200	24,900
Jan 03, 2023	0.1700	0.1700	0.1600	0.1700	0.1700	22,800
Dec 30, 2022	0.1400	0.1600	0.1400	0.1600	0.1600	77,000
Dec 29, 2022	0.1800	0.1800	0.1400	0.1400	0.1400	111,800
Dec 28, 2022	0.1900	0.1900	0.1800	0.1900	0.1900	14,600
Dec 23, 2022	0.1900	0.2000	0.1700	0.2000	0.2000	41,100
Dec 23, 2022	1:10 Stock Split
Dec 22, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	15,130
Dec 21, 2022	0.2000	0.3000	0.2000	0.3000	0.3000	33,970
Dec 20, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	-
Dec 19, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	10
Dec 16, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	6,000
Dec 15, 2022	0.3000	0.3000	0.2000	0.2000	0.2000	10,400
Dec 14, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	4,430
Dec 13, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	24,900
Dec 12, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	80
Dec 09, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 08, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	200
Dec 07, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	10,020
Dec 06, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	4,900
Dec 05, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	2,620
Dec 02, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	15,400
Dec 01, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	7,810
Nov 30, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	22,900
Nov 29, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	21,700
Nov 28, 2022	0.3000	0.4000	0.3000	0.4000	0.4000	19,300
Nov 25, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 24, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 23, 2022	0.3000	0.4000	0.3000	0.4000	0.4000	4,500
Nov 22, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	100
Nov 21, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	400
Nov 18, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	2,600
Nov 17, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	3,110
Nov 16, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	3,930
Nov 15, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	8,700
Nov 14, 2022	0.4000	0.4000	0.3000	0.3000	0.3000	13,400
Nov 11, 2022	0.4000	0.5000	0.4000	0.4000	0.4000	46,920
Nov 10, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	3,200
Nov 09, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 08, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	14,900
Nov 07, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	5,200
Nov 04, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	5,100
Nov 03, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	1,970
Nov 02, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	600
Nov 01, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	1,400
Oct 31, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	27,750
Oct 28, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 27, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Oct 26, 2022	0.3000	0.3000	0.2000	0.2000	0.2000	38,080
Oct 25, 2022	0.3000	0.3000	0.2000	0.2000	0.2000	3,800
Oct 24, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	1,600
Oct 21, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	2,800
Oct 20, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	1,400
Oct 19, 2022	0.2000	0.3000	0.2000	0.3000	0.3000	8,200
Oct 18, 2022	0.3000	0.3000	0.2000	0.3000	0.3000	3,200
Oct 17, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	14,080
Oct 14, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Oct 13, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Oct 12, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	17,510
Oct 11, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Oct 07, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 06, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	900
Oct 05, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
Oct 04, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	8,800
Oct 03, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	6,200
Sep 30, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 29, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	5,500
Sep 28, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	230
Sep 27, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	7,200
Sep 26, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	100
Sep 23, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 22, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	40,900
Sep 21, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	17,450
Sep 20, 2022	0.4000	0.4000	0.3000	0.3000	0.3000	43,600
Sep 19, 2022	0.5000	0.5000	0.4000	0.4000	0.4000	24,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,135.72-28.28(-0.68%)

Dow 3034,098.69-58.00(-0.17%)

Nasdaq11,972.85-140.93(-1.16%)

Russell 20001,950.28-22.33(-1.13%)

Crude Oil78.31+1.17(+1.52%)

Gold1,890.00+5.20(+0.28%)

Triumph Gold Corp. (TIG.V)

S&P 500
4,135.72
-28.28(-0.68%)

Dow 30
34,098.69
-58.00(-0.17%)

Nasdaq
11,972.85
-140.93(-1.16%)

Russell 2000
1,950.28
-22.33(-1.13%)

Crude Oil
78.31
+1.17(+1.52%)

Gold
1,890.00
+5.20(+0.28%)