Thesis Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.710	0.740	0.680	0.680	0.680	421,900
2024-05-27	0.730	0.750	0.690	0.720	0.720	216,100
2024-05-24	0.750	0.750	0.730	0.750	0.750	74,400
2024-05-23	0.780	0.780	0.730	0.760	0.760	86,800
2024-05-22	0.820	0.820	0.770	0.780	0.780	91,600
2024-05-21	0.800	0.820	0.790	0.810	0.810	167,200
2024-05-17	0.770	0.800	0.760	0.780	0.780	1,169,800
2024-05-16	0.780	0.780	0.750	0.750	0.750	23,500
2024-05-15	0.750	0.770	0.740	0.750	0.750	89,000
2024-05-14	0.790	0.790	0.750	0.750	0.750	46,400
2024-05-13	0.770	0.770	0.740	0.750	0.750	20,400
2024-05-10	0.820	0.830	0.750	0.760	0.760	97,600
2024-05-09	0.780	0.840	0.760	0.800	0.800	170,200
2024-05-08	0.760	0.810	0.700	0.800	0.800	396,200
2024-05-07	0.680	0.750	0.670	0.740	0.740	265,700
2024-05-06	0.690	0.690	0.680	0.680	0.680	112,400
2024-05-03	0.670	0.700	0.660	0.680	0.680	213,200
2024-05-02	0.760	0.760	0.660	0.680	0.680	674,100
2024-05-01	0.700	0.870	0.700	0.770	0.770	753,900
2024-04-30	0.720	0.730	0.700	0.720	0.720	104,100
2024-04-29	0.700	0.710	0.700	0.710	0.710	56,700
2024-04-26	0.700	0.710	0.700	0.700	0.700	462,200
2024-04-25	0.690	0.720	0.690	0.700	0.700	2,312,800
2024-04-24	0.690	0.710	0.690	0.700	0.700	698,000
2024-04-23	0.640	0.680	0.610	0.680	0.680	3,299,200
2024-04-22	0.690	0.690	0.640	0.640	0.640	86,700
2024-04-19	0.700	0.710	0.690	0.690	0.690	4,701,400
2024-04-18	0.680	0.700	0.670	0.700	0.700	843,400
2024-04-17	0.710	0.710	0.670	0.670	0.670	98,600
2024-04-16	0.680	0.720	0.660	0.710	0.710	57,100
2024-04-15	0.730	0.730	0.660	0.680	0.680	147,600
2024-04-12	0.730	0.760	0.710	0.710	0.710	593,600
2024-04-11	0.720	0.740	0.710	0.730	0.730	99,800
2024-04-10	0.720	0.720	0.660	0.700	0.700	117,600
2024-04-09	0.740	0.740	0.720	0.730	0.730	196,400
2024-04-08	0.760	0.790	0.690	0.720	0.720	396,600
2024-04-05	0.760	0.790	0.730	0.770	0.770	225,100
2024-04-04	0.700	0.770	0.660	0.760	0.760	1,104,600
2024-04-03	0.720	0.720	0.700	0.700	0.700	218,200
2024-04-02	0.610	0.720	0.600	0.710	0.710	639,500
2024-04-01	0.620	0.630	0.590	0.610	0.610	215,800
2024-03-28	0.580	0.620	0.570	0.600	0.600	188,200
2024-03-27	0.560	0.570	0.550	0.550	0.550	379,200
2024-03-26	0.520	0.560	0.520	0.550	0.550	235,100
2024-03-25	0.540	0.560	0.530	0.530	0.530	82,800
2024-03-22	0.550	0.570	0.540	0.540	0.540	134,400
2024-03-21	0.540	0.580	0.530	0.550	0.550	315,900
2024-03-20	0.480	0.540	0.480	0.540	0.540	2,108,600
2024-03-19	0.480	0.480	0.465	0.465	0.465	27,200
2024-03-18	0.490	0.490	0.470	0.475	0.475	1,103,700
2024-03-15	0.445	0.465	0.445	0.465	0.465	576,000
2024-03-14	0.475	0.475	0.445	0.465	0.465	359,300
2024-03-13	0.470	0.470	0.455	0.470	0.470	174,200
2024-03-12	0.470	0.480	0.460	0.465	0.465	1,484,900
2024-03-11	0.480	0.480	0.460	0.470	0.470	143,000
2024-03-08	0.485	0.500	0.470	0.475	0.475	724,800
2024-03-07	0.475	0.500	0.475	0.485	0.485	93,700
2024-03-06	0.470	0.475	0.460	0.475	0.475	58,000
2024-03-05	0.440	0.485	0.435	0.465	0.465	313,600
2024-03-04	0.400	0.415	0.395	0.415	0.415	435,300

← NewerPage 11 of 21 · 1,258 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.