Thesis Gold Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.750	0.770	0.750	0.750	0.750	9,600
2024-08-21	0.850	0.850	0.730	0.730	0.730	86,200
2024-08-20	0.770	0.830	0.770	0.800	0.800	374,000
2024-08-19	0.770	0.770	0.750	0.770	0.770	41,200
2024-08-16	0.720	0.770	0.720	0.770	0.770	123,500
2024-08-15	0.680	0.710	0.680	0.700	0.700	88,100
2024-08-14	0.630	0.660	0.630	0.660	0.660	28,000
2024-08-13	0.620	0.630	0.600	0.600	0.600	65,500
2024-08-12	0.600	0.620	0.590	0.620	0.620	40,700
2024-08-09	0.600	0.600	0.590	0.590	0.590	3,900
2024-08-08	0.630	0.630	0.590	0.590	0.590	55,500
2024-08-07	0.620	0.630	0.610	0.620	0.620	33,300
2024-08-06	0.600	0.600	0.570	0.600	0.600	103,000
2024-08-02	0.640	0.640	0.600	0.600	0.600	90,600
2024-08-01	0.630	0.630	0.630	0.630	0.630	3,400
2024-07-31	0.630	0.660	0.620	0.640	0.640	85,800
2024-07-30	0.620	0.640	0.620	0.620	0.620	17,100
2024-07-29	0.630	0.630	0.620	0.620	0.620	29,000
2024-07-26	0.630	0.630	0.610	0.620	0.620	22,400
2024-07-25	0.630	0.630	0.620	0.630	0.630	15,900
2024-07-24	0.650	0.660	0.640	0.640	0.640	54,000
2024-07-23	0.660	0.660	0.650	0.650	0.650	28,600
2024-07-22	0.660	0.670	0.650	0.660	0.660	9,200
2024-07-19	0.640	0.660	0.630	0.660	0.660	33,700
2024-07-18	0.680	0.680	0.650	0.650	0.650	44,700
2024-07-17	0.660	0.680	0.660	0.680	0.680	21,400
2024-07-16	0.670	0.680	0.660	0.680	0.680	22,300
2024-07-15	0.690	0.700	0.650	0.670	0.670	18,000
2024-07-12	0.680	0.690	0.670	0.680	0.680	30,100
2024-07-11	0.700	0.700	0.690	0.700	0.700	43,500
2024-07-10	0.690	0.700	0.680	0.690	0.690	49,500
2024-07-09	0.680	0.685	0.640	0.680	0.680	17,000
2024-07-08	0.700	0.700	0.670	0.670	0.670	4,900
2024-07-05	0.700	0.720	0.690	0.720	0.720	35,700
2024-07-04	0.650	0.670	0.650	0.670	0.670	10,000
2024-07-03	0.640	0.670	0.630	0.650	0.650	61,700
2024-07-02	0.610	0.630	0.570	0.630	0.630	68,800
2024-06-28	0.640	0.665	0.600	0.600	0.600	68,700
2024-06-27	0.640	0.650	0.610	0.640	0.640	95,900
2024-06-26	0.650	0.650	0.620	0.620	0.620	24,400
2024-06-25	0.640	0.640	0.620	0.620	0.620	11,700
2024-06-24	0.640	0.650	0.640	0.640	0.640	36,200
2024-06-21	0.650	0.720	0.570	0.640	0.640	128,200
2024-06-20	0.640	0.660	0.640	0.640	0.640	72,200
2024-06-19	0.650	0.650	0.630	0.640	0.640	41,600
2024-06-18	0.670	0.680	0.650	0.650	0.650	66,300
2024-06-17	0.700	0.700	0.680	0.680	0.680	51,900
2024-06-14	0.700	0.720	0.700	0.720	0.720	116,800
2024-06-13	0.720	0.720	0.690	0.690	0.690	172,800
2024-06-12	0.740	0.760	0.730	0.730	0.730	62,000
2024-06-11	0.770	0.770	0.740	0.740	0.740	27,700
2024-06-10	0.740	0.760	0.740	0.750	0.750	35,100
2024-06-07	0.790	0.800	0.750	0.800	0.800	134,800
2024-06-06	0.760	0.810	0.750	0.810	0.810	158,800
2024-06-05	0.710	0.770	0.690	0.770	0.770	98,100
2024-06-04	0.750	0.750	0.690	0.710	0.710	50,400
2024-06-03	0.750	0.780	0.730	0.760	0.760	56,700
2024-05-31	0.650	0.770	0.650	0.770	0.770	903,800
2024-05-30	0.680	0.700	0.660	0.670	0.670	424,600
2024-05-29	0.720	0.720	0.680	0.690	0.690	71,100

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.