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
Jan 20, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	17,790
Jan 17, 2020	0.2600	0.2700	0.2400	0.2500	0.2500	174,400
Jan 16, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	137,200
Jan 15, 2020	0.2500	0.2500	0.2400	0.2400	0.2400	35,900
Jan 14, 2020	0.2400	0.2400	0.2300	0.2400	0.2400	28,300
Jan 13, 2020	0.2500	0.2500	0.2300	0.2300	0.2300	339,000
Jan 10, 2020	0.2400	0.2500	0.2300	0.2400	0.2400	266,200
Jan 09, 2020	0.2200	0.2400	0.2100	0.2400	0.2400	147,300
Jan 08, 2020	0.2300	0.2300	0.2200	0.2200	0.2200	178,800
Jan 07, 2020	0.2300	0.2400	0.2300	0.2400	0.2400	47,200
Jan 06, 2020	0.2400	0.2400	0.2300	0.2300	0.2300	93,300
Jan 03, 2020	0.2400	0.2500	0.2400	0.2400	0.2400	104,300
Jan 02, 2020	0.2300	0.2400	0.2300	0.2400	0.2400	165,300
Dec 31, 2019	0.2300	0.2300	0.2200	0.2300	0.2300	69,700
Dec 30, 2019	0.2400	0.2500	0.2300	0.2300	0.2300	235,000
Dec 27, 2019	0.2500	0.2500	0.2400	0.2500	0.2500	313,800
Dec 24, 2019	0.2400	0.2500	0.2400	0.2400	0.2400	83,500
Dec 23, 2019	0.2400	0.2400	0.2300	0.2400	0.2400	288,000
Dec 20, 2019	0.2400	0.2600	0.2300	0.2400	0.2400	452,500
Dec 19, 2019	0.2500	0.2500	0.2400	0.2400	0.2400	50,500
Dec 18, 2019	0.2500	0.2600	0.2500	0.2600	0.2600	121,500
Dec 17, 2019	0.2500	0.2600	0.2400	0.2600	0.2600	433,600
Dec 16, 2019	0.2400	0.2400	0.2100	0.2400	0.2400	702,000
Dec 13, 2019	0.3100	0.3100	0.2800	0.2800	0.2800	227,700
Dec 12, 2019	0.3300	0.3300	0.2900	0.3000	0.3000	223,600
Dec 11, 2019	0.3000	0.3300	0.3000	0.3300	0.3300	211,700
Dec 10, 2019	0.3300	0.3300	0.3100	0.3200	0.3200	25,400
Dec 09, 2019	0.3300	0.3300	0.3300	0.3300	0.3300	46,000
Dec 06, 2019	0.3200	0.3300	0.3200	0.3300	0.3300	22,700
Dec 05, 2019	0.3200	0.3300	0.3200	0.3200	0.3200	66,200
Dec 04, 2019	0.3100	0.3200	0.3100	0.3200	0.3200	30,500
Dec 03, 2019	0.3100	0.3200	0.3000	0.3200	0.3200	56,400
Dec 02, 2019	0.3000	0.3100	0.3000	0.3000	0.3000	52,000
Nov 29, 2019	0.2900	0.3000	0.2900	0.3000	0.3000	31,700
Nov 28, 2019	0.3000	0.3000	0.2900	0.2900	0.2900	13,600
Nov 27, 2019	0.3000	0.3000	0.3000	0.3000	0.3000	16,700
Nov 26, 2019	0.3200	0.3200	0.3000	0.3000	0.3000	52,000
Nov 25, 2019	0.3400	0.3400	0.3300	0.3300	0.3300	53,300
Nov 22, 2019	0.3300	0.3300	0.3300	0.3300	0.3300	45,300
Nov 21, 2019	0.3200	0.3300	0.3200	0.3200	0.3200	27,300
Nov 20, 2019	0.3200	0.3200	0.3200	0.3200	0.3200	15,600
Nov 19, 2019	0.3000	0.3000	0.3000	0.3000	0.3000	45,300
Nov 18, 2019	0.2900	0.3000	0.2900	0.3000	0.3000	43,700
Nov 15, 2019	0.3000	0.3100	0.3000	0.3000	0.3000	55,200
Nov 14, 2019	0.3100	0.3100	0.3000	0.3000	0.3000	13,700
Nov 13, 2019	0.3000	0.3200	0.3000	0.3000	0.3000	126,500
Nov 12, 2019	0.3100	0.3100	0.2800	0.3000	0.3000	201,000
Nov 11, 2019	0.3200	0.3200	0.3100	0.3100	0.3100	53,100
Nov 08, 2019	0.3200	0.3200	0.3200	0.3200	0.3200	9,600
Nov 07, 2019	0.3400	0.3400	0.3100	0.3100	0.3100	148,900
Nov 06, 2019	0.3400	0.3400	0.3200	0.3200	0.3200	52,000
Nov 05, 2019	0.3500	0.3600	0.3400	0.3400	0.3400	106,300
Nov 04, 2019	0.3700	0.3700	0.3500	0.3500	0.3500	44,200
Nov 01, 2019	0.3600	0.3700	0.3600	0.3700	0.3700	108,600
Oct 31, 2019	0.3700	0.3800	0.3700	0.3700	0.3700	102,500
Oct 30, 2019	0.3500	0.3700	0.3400	0.3700	0.3700	141,200
Oct 29, 2019	0.3500	0.3500	0.3400	0.3500	0.3500	96,300
Oct 28, 2019	0.3600	0.3600	0.3300	0.3400	0.3400	206,200
Oct 25, 2019	0.3800	0.3800	0.3500	0.3500	0.3500	68,000
Oct 24, 2019	0.3600	0.3700	0.3600	0.3700	0.3700	55,700
Oct 23, 2019	0.3800	0.3800	0.3600	0.3600	0.3600	146,600
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...