Triumph Gold Corp. - TIG.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.82	0.81	0.81	0.87	0.78	250,733
February 19, 2026	0.77	0.77	0.77	0.77	0.74	50,100
February 18, 2026	0.77	0.75	0.75	0.78	0.73	92,914
February 17, 2026	0.75	0.77	0.77	0.79	0.66	203,600
February 13, 2026	0.71	0.71	0.71	0.73	0.69	62,710
February 12, 2026	0.74	0.7	0.7	0.81	0.69	235,725
February 11, 2026	0.72	0.74	0.74	0.77	0.72	260,447
February 10, 2026	0.67	0.7	0.7	0.75	0.61	413,801
February 09, 2026	0.66	0.65	0.65	0.67	0.64	73,149
February 06, 2026	0.62	0.66	0.66	0.68	0.62	130,817
February 05, 2026	0.71	0.61	0.61	0.71	0.61	146,419
February 04, 2026	0.74	0.72	0.72	0.76	0.68	135,532
February 03, 2026	0.72	0.73	0.73	0.77	0.71	316,000
February 02, 2026	0.69	0.7	0.7	0.74	0.68	270,400
January 30, 2026	0.74	0.7	0.7	0.74	0.68	322,200
January 29, 2026	0.8	0.78	0.78	0.86	0.73	426,746
January 28, 2026	0.71	0.8	0.8	0.8	0.71	578,400
January 27, 2026	0.69	0.68	0.68	0.69	0.65	93,000
January 26, 2026	0.71	0.68	0.68	0.79	0.66	262,947
January 23, 2026	0.7	0.68	0.68	0.7	0.64	122,100
January 22, 2026	0.6	0.69	0.69	0.7	0.6	226,100
January 21, 2026	0.62	0.6	0.6	0.62	0.59	73,600
January 20, 2026	0.64	0.62	0.62	0.64	0.58	203,700
January 19, 2026	0.66	0.65	0.65	0.66	0.62	42,700
January 16, 2026	0.67	0.66	0.66	0.67	0.63	129,041
January 15, 2026	0.58	0.67	0.67	0.67	0.57	232,945
January 14, 2026	0.59	0.57	0.57	0.6	0.56	162,700
January 13, 2026	0.65	0.59	0.59	0.65	0.53	287,800
January 12, 2026	0.62	0.63	0.63	0.66	0.59	237,500
January 09, 2026	0.57	0.6	0.6	0.62	0.55	252,600
January 08, 2026	0.6	0.57	0.57	0.6	0.56	152,500
January 07, 2026	0.68	0.6	0.6	0.68	0.57	264,800
January 06, 2026	0.71	0.67	0.67	0.71	0.66	89,528
January 05, 2026	0.7	0.73	0.73	0.75	0.7	196,600
January 02, 2026	0.74	0.7	0.7	0.77	0.69	283,221
December 31, 2025	0.72	0.68	0.68	0.72	0.64	104,300
December 30, 2025	0.62	0.68	0.68	0.71	0.61	310,700
December 29, 2025	0.55	0.59	0.59	0.63	0.55	346,821
December 23, 2025	0.52	0.55	0.55	0.55	0.51	214,700
December 22, 2025	0.59	0.53	0.53	0.59	0.52	251,523
December 19, 2025	0.54	0.58	0.58	0.58	0.51	209,000
December 18, 2025	0.6	0.54	0.54	0.61	0.48	454,400
December 17, 2025	0.58	0.6	0.6	0.61	0.58	83,912
December 16, 2025	0.65	0.59	0.59	0.65	0.55	414,800
December 15, 2025	0.7	0.65	0.65	0.74	0.64	532,547
December 12, 2025	0.6	0.65	0.65	0.71	0.6	552,309
December 11, 2025	0.52	0.58	0.58	0.61	0.52	357,700
December 10, 2025	0.51	0.51	0.51	0.6	0.49	367,631
December 09, 2025	0.4	0.5	0.5	0.5	0.4	579,084
December 08, 2025	0.4	0.4	0.4	0.41	0.39	150,700
December 05, 2025	0.41	0.4	0.4	0.41	0.39	167,900
December 04, 2025	0.4	0.4	0.4	0.42	0.39	701,316
December 03, 2025	0.3	0.4	0.4	0.4	0.3	593,900
December 02, 2025	0.31	0.3	0.3	0.31	0.29	487,114
December 01, 2025	0.35	0.31	0.31	0.35	0.31	138,700
November 28, 2025	0.34	0.34	0.34	0.36	0.34	80,806
November 27, 2025	0.32	0.31	0.31	0.32	0.31	8,103
November 26, 2025	0.33	0.32	0.32	0.33	0.32	55,100
November 25, 2025	0.32	0.33	0.33	0.33	0.31	41,113
November 24, 2025	0.32	0.32	0.32	0.33	0.31	55,214

Triumph Gold Corp. (TIG.V) TSXV