ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Trifecta Gold Ltd (OP:TRRFF)

0.1660 +0.0098 (+6.27%)
Streaming Delayed Price Updated: 3:35 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.1598 0.1660 0.1585 0.1660 49,000 +0.01(+6.27%)
Dec 24, 2025 0.1562 0.1562 0.1562 0.1562 3,648 +0.00(+0.77%)
Dec 23, 2025 0.1629 0.1678 0.1490 0.1550 79,053 +0.01(+3.54%)
Dec 22, 2025 0.1411 0.1514 0.1260 0.1497 222,700 +0.01(+3.96%)
Dec 19, 2025 0.1508 0.1540 0.1370 0.1440 336,244 -0.00(-0.55%)
Dec 18, 2025 0.1772 0.1855 0.1290 0.1448 447,455 -0.05(-24.31%)
Dec 17, 2025 0.1913 0.1913 0.1882 0.1913 46,077 -0.01(-3.24%)
Dec 16, 2025 0.1977 0.1977 0.1977 0.1977 5,022 -0.00(-1.15%)
Dec 15, 2025 0.1943 0.2030 0.1943 0.2000 34,650 +0.01(+3.36%)
Dec 12, 2025 0.1950 0.1967 0.1935 0.1935 22,950 +0.01(+3.86%)
Dec 11, 2025 0.1900 0.2030 0.1851 0.1863 116,066 -0.00(-1.95%)
Dec 10, 2025 0.1900 0.1900 0.1887 0.1900 99,000 -0.00(-2.51%)
Dec 09, 2025 0.2000 0.2000 0.1949 0.1949 4,900 -0.01(-3.99%)
Dec 08, 2025 0.2300 0.2300 0.2006 0.2030 51,000 +0.00(+0.00%)
Dec 05, 2025 0.2247 0.2247 0.2022 0.2030 12,300 -0.02(-9.66%)
Dec 04, 2025 0.1990 0.2247 0.1857 0.2247 19,020 +0.02(+10.20%)
Dec 03, 2025 0.2062 0.2067 0.2002 0.2039 62,900 +0.01(+6.36%)
Dec 02, 2025 0.2250 0.2830 0.1850 0.1917 177,711 -0.10(-34.68%)
Dec 01, 2025 0.2903 0.2950 0.2700 0.2935 161,300 +0.03(+12.93%)
Nov 28, 2025 0.2365 0.2699 0.2365 0.2599 120,622 +0.02(+7.66%)
Nov 26, 2025 0.2348 0.2440 0.2324 0.2414 17,029 +0.04(+17.93%)
Nov 25, 2025 0.2047 0.2047 0.2047 0.2047 2,150 -0.01(-3.49%)
Nov 21, 2025 0.2121 0 +0.01(+6.05%)
Nov 20, 2025 0.2000 0.2022 0.2000 0.2000 4,800 -0.01(-4.76%)
Nov 19, 2025 0.2030 0.2177 0.2030 0.2100 76,455 +0.01(+5.00%)
Nov 18, 2025 0.2006 0.2030 0.1959 0.2000 23,916 -0.00(-1.48%)
Nov 17, 2025 0.2260 0.2260 0.2030 0.2030 30,050 -0.02(-7.73%)
Nov 13, 2025 0.2200 0 -0.00(-0.14%)
Nov 12, 2025 0.2221 0.2260 0.2203 0.2203 45,722 +0.00(+1.29%)
Nov 11, 2025 0.2283 0.2283 0.2175 0.2175 9,694 -0.01(-4.31%)
Nov 10, 2025 0.2255 0.2420 0.2128 0.2273 23,305 +0.02(+8.81%)
Nov 07, 2025 0.2196 0.2196 0.2089 0.2089 51,500 -0.01(-6.62%)
Nov 06, 2025 0.2130 0.2237 0.2116 0.2237 17,665 +0.03(+14.95%)
Nov 05, 2025 0.2085 0.2085 0.1946 0.1946 2,111 -0.02(-8.12%)
Nov 04, 2025 0.2118 0.2118 0.2118 0.2118 2,500 -0.00(-0.80%)
Nov 03, 2025 0.2251 0.2251 0.2135 0.2135 9,755 -0.00(-2.24%)
Oct 31, 2025 0.1851 0.2184 0.1851 0.2184 57,042 +0.00(+2.06%)
Oct 30, 2025 0.2253 0.2253 0.2039 0.2140 20,500 -0.01(-2.73%)
Oct 29, 2025 0.2200 0.2216 0.2200 0.2200 24,668 -0.00(-0.54%)
Oct 28, 2025 0.2212 0.2336 0.2212 0.2212 21,005 +0.00(+1.79%)
Oct 27, 2025 0.2200 0.2297 0.2173 0.2173 35,727 -0.00(-1.63%)
Oct 24, 2025 0.2200 0.2267 0.2138 0.2209 37,376 +0.02(+10.45%)
Oct 23, 2025 0.2242 0.2438 0.2000 0.2000 68,000 -0.04(-16.94%)
Oct 22, 2025 0.2200 0.2408 0.2200 0.2408 37,410 +0.03(+11.95%)
Oct 21, 2025 0.2395 0.2395 0.2100 0.2151 50,912 -0.05(-18.52%)
Oct 20, 2025 0.2370 0.2640 0.2300 0.2640 61,843 +0.02(+6.45%)
Oct 17, 2025 0.2600 0.2631 0.2447 0.2480 16,689 -0.02(-8.62%)
Oct 16, 2025 0.2885 0.2912 0.2700 0.2714 79,600 -0.04(-11.42%)
Oct 15, 2025 0.3064 0.3064 0.3064 0.3064 205 +0.01(+4.22%)
Oct 14, 2025 0.2903 0.2967 0.2903 0.2940 3,100 +0.00(+0.00%)
Oct 13, 2025 0.2474 0.2940 0.2200 0.2940 160,911 +0.01(+2.80%)
Oct 10, 2025 0.2955 0.2955 0.2814 0.2860 41,656 -0.02(-7.44%)
Oct 09, 2025 0.3000 0.3150 0.2940 0.3090 43,232 +0.01(+3.00%)
Oct 08, 2025 0.3124 0.3158 0.3000 0.3000 23,688 -0.02(-6.25%)
Oct 07, 2025 0.3141 0.3240 0.2764 0.3200 115,830 +0.02(+7.56%)
Oct 06, 2025 0.2899 0.3400 0.2800 0.2975 173,298 -0.06(-16.81%)
Oct 03, 2025 0.3514 0.3576 0.3398 0.3576 30,692 +0.01(+2.14%)
Oct 02, 2025 0.3490 0.3501 0.3255 0.3501 75,438 +0.00(+1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.