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)

0.1710 UNCHANGED
Streaming Delayed Price Updated: 12:49 PM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2026 0.1710 0.1773 0.1710 0.1710 13,225 -0.01(-6.66%)
Feb 23, 2026 0.1832 50 +0.00(+0.77%)
Feb 20, 2026 0.1760 0.1818 0.1721 0.1818 9,294 +0.01(+6.69%)
Feb 19, 2026 0.1718 0.1718 0.1683 0.1704 18,375 -0.01(-2.91%)
Feb 18, 2026 0.1755 0.1755 0.1755 0.1755 1,050 +0.01(+3.24%)
Feb 17, 2026 0.1713 0.1742 0.1700 0.1700 9,075 -0.00(-2.80%)
Feb 13, 2026 0.1749 0.1749 0.1749 0.1749 52,502 -0.01(-2.83%)
Feb 12, 2026 0.1962 0.1993 0.1754 0.1800 39,533 -0.01(-7.50%)
Feb 11, 2026 0.1970 0.1970 0.1946 0.1946 4,500 +0.01(+6.16%)
Feb 09, 2026 0.1833 0 -0.01(-4.03%)
Feb 06, 2026 0.1910 0.1910 0.1910 0.1910 1,000 +0.02(+8.65%)
Feb 05, 2026 0.1758 0.1758 0.1758 0.1758 3,499 -0.02(-8.58%)
Feb 04, 2026 0.1877 0.1923 0.1877 0.1923 1,833 +0.00(+1.26%)
Feb 03, 2026 0.1923 0.1923 0.1899 0.1899 16,480 +0.01(+5.73%)
Feb 02, 2026 0.1800 0.1850 0.1796 0.1796 18,836 -0.00(-1.80%)
Jan 30, 2026 0.1829 0.1920 0.1829 0.1829 16,070 -0.02(-9.00%)
Jan 29, 2026 0.2010 0.2100 0.1852 0.2010 7,317 +0.01(+4.80%)
Jan 28, 2026 0.1948 0.1995 0.1918 0.1918 21,150 -0.00(-0.31%)
Jan 27, 2026 0.1840 0.2040 0.1840 0.1924 19,600 -0.01(-2.58%)
Jan 26, 2026 0.2091 0.2164 0.1975 0.1975 85,600 -0.01(-2.90%)
Jan 23, 2026 0.2122 0.2135 0.2000 0.2034 170,311 -0.00(-0.05%)
Jan 22, 2026 0.2000 0.2046 0.2000 0.2035 70,403 -0.01(-3.10%)
Jan 21, 2026 0.2100 0.2100 0.2100 0.2100 20,100 +0.00(+1.20%)
Jan 20, 2026 0.2074 0.2100 0.1800 0.2075 82,616 +0.03(+19.25%)
Jan 16, 2026 0.1766 0.1766 0.1718 0.1740 83,000 -0.00(-1.42%)
Jan 15, 2026 0.1762 0.1765 0.1762 0.1765 2,230 +0.00(+0.57%)
Jan 14, 2026 0.1800 0.1800 0.1722 0.1755 30,055 -0.01(-3.78%)
Jan 13, 2026 0.1793 0.1824 0.1721 0.1824 31,134 +0.00(+1.56%)
Jan 12, 2026 0.1900 0.2000 0.1796 0.1796 58,616 -0.01(-4.87%)
Jan 09, 2026 0.1870 0.1888 0.1649 0.1888 96,516 +0.02(+13.80%)
Jan 08, 2026 0.1646 0.1666 0.1581 0.1659 62,210 +0.01(+4.54%)
Jan 07, 2026 0.1699 0.1699 0.1587 0.1587 11,914 -0.00(-2.52%)
Jan 06, 2026 0.1628 0.1628 0.1628 0.1628 1,500 +0.01(+7.03%)
Jan 05, 2026 0.1600 0.1680 0.1521 0.1521 46,186 -0.00(-0.59%)
Jan 02, 2026 0.1595 0.1690 0.1409 0.1530 357,726 +0.00(+0.66%)
Dec 31, 2025 0.1616 0.1616 0.1485 0.1520 17,020 -0.01(-7.88%)
Dec 29, 2025 0.1650 0 -0.00(-0.60%)
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%)
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.