Trifecta Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.61	0.61	0.58	0.58	0.58	-	74,255
Sep 25, 2025	0.58	0.60	0.56	0.58	0.58	3.57%	152,044
Sep 24, 2025	0.57	0.60	0.56	0.56	0.56	-	58,227
Sep 23, 2025	0.59	0.61	0.54	0.56	0.56	-1.75%	133,900
Sep 22, 2025	0.58	0.59	0.55	0.57	0.57	1.79%	117,269
Sep 19, 2025	0.50	0.60	0.50	0.56	0.56	9.80%	287,976
Sep 18, 2025	0.53	0.53	0.48	0.51	0.51	-10.53%	438,284
Sep 17, 2025	0.63	0.63	0.55	0.57	0.57	-8.06%	261,604
Sep 16, 2025	0.69	0.70	0.62	0.62	0.62	-7.46%	292,865
Sep 15, 2025	0.82	0.82	0.67	0.67	0.67	-14.10%	311,832
Sep 12, 2025	0.64	0.80	0.60	0.78	0.78	23.81%	383,866
Sep 11, 2025	0.60	0.63	0.60	0.63	0.63	5.00%	157,500
Sep 10, 2025	0.61	0.64	0.57	0.60	0.60	1.69%	108,458
Sep 9, 2025	0.58	0.61	0.57	0.59	0.59	7.27%	163,000
Sep 8, 2025	0.53	0.59	0.50	0.55	0.55	7.84%	299,196
Sep 5, 2025	0.61	0.64	0.51	0.51	0.51	-16.39%	747,802
Sep 4, 2025	0.56	0.63	0.50	0.61	0.61	10.91%	473,900
Sep 3, 2025	0.58	0.58	0.53	0.55	0.55	-3.51%	137,974
Sep 2, 2025	0.63	0.63	0.54	0.57	0.57	-9.52%	424,421
Aug 29, 2025	0.53	0.70	0.53	0.63	0.63	26.00%	1,398,077
Aug 28, 2025	0.30	0.50	0.30	0.50	0.50	78.57%	1,803,901
Aug 27, 2025	0.27	0.29	0.27	0.28	0.28	0.90%	42,670
Aug 26, 2025	0.28	0.28	0.27	0.28	0.28	-2.63%	31,000
Aug 25, 2025	0.29	0.29	0.27	0.29	0.29	-1.72%	240,640
Aug 22, 2025	0.27	0.29	0.25	0.29	0.29	5.45%	103,000
Aug 21, 2025	0.29	0.29	0.28	0.28	0.28	-5.17%	17,000
Aug 20, 2025	0.28	0.29	0.28	0.29	0.29	11.54%	59,500
Aug 19, 2025	0.29	0.29	0.26	0.26	0.26	-8.77%	21,564
Aug 18, 2025	0.29	0.29	0.29	0.29	0.29	-	41,000
Aug 15, 2025	0.27	0.29	0.27	0.29	0.29	16.33%	36,500
Aug 14, 2025	0.27	0.27	0.25	0.25	0.25	-5.77%	78,800
Aug 13, 2025	0.28	0.29	0.26	0.26	0.26	-3.70%	34,200
Aug 12, 2025	0.30	0.30	0.27	0.27	0.27	-11.48%	114,535
Aug 11, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	3,000
Aug 8, 2025	0.30	0.30	0.30	0.30	0.30	-	32,511
Aug 7, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	9,500
Aug 6, 2025	0.31	0.31	0.30	0.30	0.30	-3.28%	25,500
Aug 5, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	36,300
Aug 1, 2025	0.35	0.35	0.31	0.31	0.31	-1.59%	31,608
Jul 31, 2025	0.32	0.32	0.32	0.32	0.32	-	3,000
Jul 30, 2025	0.32	0.35	0.32	0.32	0.32	-4.55%	60,100
Jul 29, 2025	0.32	0.34	0.32	0.33	0.33	-5.71%	101,500
Jul 28, 2025	0.32	0.35	0.31	0.35	0.35	9.37%	108,458
Jul 25, 2025	0.33	0.33	0.31	0.32	0.32	3.23%	100,517
Jul 24, 2025	0.33	0.33	0.31	0.31	0.31	-6.06%	235,564
Jul 23, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	60,100
Jul 22, 2025	0.34	0.34	0.31	0.32	0.32	-1.54%	69,450
Jul 21, 2025	0.32	0.33	0.32	0.33	0.33	4.84%	8,125
Jul 18, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	37,000
Jul 17, 2025	0.31	0.31	0.30	0.30	0.30	-	13,500