OTC:TIGCF | Historical Stock Price | Triumph Gold Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-06-25 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.10$0.40$1.50$5.70$21.60$81.902008-06-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.70$1.701,000
2020-12-30$1.60$1.602,260
2020-12-29$1.60$1.604,890
2020-12-28$1.60$1.606,680
2020-12-24$1.70$1.7016,130
2020-12-23$1.50$1.502,300
2020-12-22$1.60$1.6016,110
2020-12-21$1.50$1.5017,650
2020-12-18$1.40$1.403,110
2020-12-17$1.50$1.502,730
2020-12-16$1.50$1.502,510
2020-12-15$1.40$1.402,810
2020-12-14$1.40$1.402,550
2020-12-11$1.50$1.503,900
2020-12-10$1.50$1.506,690
2020-12-09$1.50$1.502,410
2020-12-08$1.40$1.4017,860
2020-12-07$1.60$1.6011,380
2020-12-04$1.50$1.503,510
2020-12-03$1.60$1.601,920
2020-12-02$1.60$1.601,750
2020-12-01$1.60$1.608,470
2020-11-30$1.50$1.5024,090
2020-11-27$1.50$1.5016,760
2020-11-25$1.60$1.606,120
2020-11-24$1.70$1.707,940
2020-11-23$1.70$1.701,240
2020-11-20$1.60$1.602,080
2020-11-19$1.60$1.608,490
2020-11-18$1.70$1.7012,860
2020-11-17$1.80$1.801,890
2020-11-16$1.80$1.801,050
2020-11-13$1.80$1.804,180
2020-11-12$1.90$1.906,990
2020-11-11$1.70$1.7013,600
2020-11-10$1.70$1.704,020
2020-11-09$1.80$1.80710
2020-11-06$1.80$1.802,380
2020-11-05$1.80$1.802,800
2020-11-04$1.80$1.80700
2020-11-03$1.80$1.8013,710
2020-11-02$1.70$1.701,260
2020-10-30$1.70$1.70820
2020-10-29$1.60$1.60300
2020-10-28$1.50$1.507,840
2020-10-27$1.80$1.80120
2020-10-26$1.80$1.807,390
2020-10-23$1.70$1.701,710
2020-10-22$1.70$1.705,790
2020-10-21$1.90$1.9016,310
2020-10-20$1.90$1.902,840
2020-10-19$1.90$1.902,820
2020-10-16$1.90$1.901,290
2020-10-15$2.00$2.0014,820
2020-10-14$1.90$1.9011,640
2020-10-13$2.00$2.007,610
2020-10-12$2.10$2.106,540
2020-10-09$2.00$2.002,850
2020-10-08$2.00$2.005,480
2020-10-07$1.90$1.903,050
2020-10-06$2.00$2.001,320
2020-10-05$2.00$2.001,720
2020-10-02$2.00$2.001,440
2020-10-01$1.90$1.902,790
2020-09-30$1.90$1.909,260
2020-09-29$2.00$2.002,470
2020-09-28$2.10$2.107,330
2020-09-25$2.10$2.102,900
2020-09-24$2.00$2.005,890
2020-09-23$2.00$2.0011,800
2020-09-22$2.10$2.108,380
2020-09-21$2.20$2.2010,460
2020-09-18$2.30$2.3011,790
2020-09-17$2.20$2.207,570
2020-09-16$2.20$2.2011,220
2020-09-15$2.20$2.202,960
2020-09-14$2.20$2.2017,900
2020-09-11$2.30$2.301,890
2020-09-10$2.40$2.403,710
2020-09-09$2.30$2.302,460
2020-09-08$2.20$2.205,340
2020-09-04$2.30$2.307,560
2020-09-03$2.30$2.306,630
2020-09-02$2.40$2.406,570
2020-09-01$2.40$2.402,610
2020-08-31$2.50$2.505,840
2020-08-28$2.50$2.502,130
2020-08-27$2.30$2.306,440
2020-08-26$2.30$2.3016,150
2020-08-25$2.50$2.5013,820
2020-08-24$2.50$2.507,260
2020-08-21$2.50$2.501,840
2020-08-20$2.70$2.70830
2020-08-19$2.70$2.701,590
2020-08-18$2.70$2.70150
2020-08-17$2.70$2.707,070
2020-08-14$2.80$2.803,280
2020-08-13$2.80$2.803,230
2020-08-12$2.70$2.705,380
2020-08-11$2.60$2.605,450
2020-08-10$2.80$2.803,060
2020-08-07$2.90$2.908,270
2020-08-06$3.00$3.009,230
2020-08-05$2.90$2.9012,780
2020-08-04$2.90$2.905,590
2020-08-03$2.60$2.608,100
2020-07-31$2.80$2.804,660
2020-07-30$2.80$2.802,480
2020-07-29$2.90$2.905,120
2020-07-28$3.00$3.009,920
2020-07-27$3.20$3.2033,870
2020-07-24$2.30$2.305,310
2020-07-23$2.10$2.105,730
2020-07-22$2.10$2.1010,520
2020-07-21$2.20$2.2014,570
2020-07-20$2.30$2.309,060
2020-07-17$1.90$1.905,290
2020-07-16$2.10$2.10330
2020-07-15$2.30$2.303,060
2020-07-14$2.30$2.301,830
2020-07-13$2.40$2.4019,980
2020-07-10$2.10$2.108,610
2020-07-09$2.40$2.402,470
2020-07-08$2.40$2.406,310
2020-07-07$2.20$2.2012,150
2020-07-06$1.90$1.9011,280
2020-07-02$1.80$1.808,850
2020-07-01$1.70$1.706,240
2020-06-30$1.70$1.7021,410
2020-06-29$1.80$1.8011,060
2020-06-26$1.80$1.8019,380
2020-06-25$1.70$1.702,010
2020-06-24$1.80$1.801,070
2020-06-23$1.80$1.803,570
2020-06-22$1.70$1.709,540
2020-06-19$1.70$1.7015,070
2020-06-18$1.50$1.50770
2020-06-17$1.60$1.602,600
2020-06-16$1.50$1.501,000
2020-06-15$1.60$1.603,020
2020-06-12$1.60$1.601,680
2020-06-11$1.60$1.607,130
2020-06-10$1.70$1.700
2020-06-09$1.70$1.702,280
2020-06-08$1.60$1.603,960
2020-06-05$1.70$1.702,230
2020-06-04$1.80$1.802,190
2020-06-03$1.70$1.701,300
2020-06-02$1.80$1.802,560
2020-06-01$1.70$1.707,240
2020-05-29$1.80$1.805,540
2020-05-28$1.60$1.60730
2020-05-27$1.60$1.601,230
2020-05-26$1.70$1.701,100
2020-05-22$1.80$1.801,060
2020-05-21$1.80$1.803,600
2020-05-20$1.80$1.803,000
2020-05-19$1.70$1.706,080
2020-05-18$1.60$1.60260
2020-05-15$1.40$1.401,180
2020-05-14$1.40$1.401,060
2020-05-13$1.40$1.402,630
2020-05-12$1.40$1.401,210
2020-05-11$1.50$1.501,500
2020-05-08$1.50$1.502,580
2020-05-07$1.50$1.503,250
2020-05-06$1.60$1.601,150
2020-05-05$1.60$1.60600
2020-05-04$1.50$1.502,330
2020-05-01$1.50$1.504,000
2020-04-30$1.50$1.501,050
2020-04-29$1.40$1.401,020
2020-04-28$1.50$1.50980
2020-04-27$1.50$1.50470
2020-04-24$1.40$1.400
2020-04-23$1.40$1.403,920
2020-04-22$1.40$1.401,500
2020-04-21$1.30$1.30100
2020-04-20$1.30$1.302,370
2020-04-17$1.40$1.402,400
2020-04-16$1.40$1.402,300
2020-04-15$1.40$1.403,440
2020-04-14$1.40$1.4015,770
2020-04-13$1.20$1.202,270
2020-04-09$1.20$1.203,780
2020-04-08$1.00$1.001,800
2020-04-07$1.00$1.001,250
2020-04-06$1.10$1.102,640
2020-04-03$1.20$1.203,210
2020-04-02$1.20$1.201,860
2020-04-01$1.10$1.103,930
2020-03-31$1.10$1.103,570
2020-03-30$1.20$1.201,900
2020-03-27$1.20$1.204,140
2020-03-26$1.40$1.403,090
2020-03-25$1.40$1.404,550
2020-03-24$1.20$1.204,440
2020-03-23$1.10$1.10960
2020-03-20$1.20$1.202,570
2020-03-19$1.20$1.202,890
2020-03-18$0.90$0.9011,170
2020-03-17$0.90$0.901,770
2020-03-16$1.00$1.004,440
2020-03-13$1.00$1.004,550
2020-03-12$1.00$1.0013,410
2020-03-11$1.20$1.201,820
2020-03-10$1.20$1.201,960
2020-03-09$1.40$1.401,220
2020-03-06$1.40$1.402,450
2020-03-05$1.40$1.40490
2020-03-04$1.30$1.305,330
2020-03-03$1.30$1.306,260
2020-03-02$1.20$1.208,970
2020-02-28$1.40$1.407,150
2020-02-27$1.40$1.405,060
2020-02-26$1.60$1.605,530
2020-02-25$1.70$1.703,070
2020-02-24$1.80$1.809,750
2020-02-21$1.90$1.908,480
2020-02-20$1.80$1.8011,320
2020-02-19$1.80$1.802,110
2020-02-18$1.80$1.804,770
2020-02-14$1.70$1.701,900
2020-02-13$1.80$1.801,150
2020-02-12$1.60$1.605,000
2020-02-11$1.70$1.703,490
2020-02-10$1.60$1.607,830
2020-02-07$1.70$1.701,250
2020-02-06$1.70$1.70610
2020-02-05$1.70$1.701,830
2020-02-04$1.80$1.804,510
2020-02-03$1.70$1.701,840
2020-01-31$1.80$1.807,410
2020-01-30$1.80$1.801,890
2020-01-29$1.80$1.801,980
2020-01-28$1.80$1.804,360
2020-01-27$1.80$1.806,070
2020-01-24$1.80$1.80400
2020-01-23$1.80$1.80850
2020-01-22$1.90$1.903,380
2020-01-21$1.80$1.803,330
2020-01-17$1.90$1.903,600
2020-01-16$1.90$1.903,490
2020-01-15$1.80$1.803,740
2020-01-14$1.80$1.802,480
2020-01-13$1.80$1.807,390
2020-01-10$1.80$1.807,000
2020-01-09$1.80$1.807,400
2020-01-08$1.70$1.7011,220
2020-01-07$1.80$1.801,710
2020-01-06$1.80$1.8023,860
2020-01-03$1.90$1.909,000
2020-01-02$1.80$1.8010,090