Thesis Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.400	0.400	0.395	0.400	0.400	27,300
2024-02-29	0.395	0.400	0.395	0.395	0.395	9,100
2024-02-28	0.390	0.400	0.390	0.390	0.390	363,600
2024-02-27	0.395	0.420	0.370	0.380	0.380	267,300
2024-02-26	0.400	0.410	0.390	0.390	0.390	603,300
2024-02-23	0.395	0.440	0.390	0.395	0.395	162,400
2024-02-22	0.415	0.420	0.410	0.410	0.410	22,100
2024-02-21	0.430	0.430	0.415	0.415	0.415	539,000
2024-02-20	0.440	0.450	0.430	0.430	0.430	55,500
2024-02-16	0.410	0.440	0.400	0.430	0.430	188,400
2024-02-15	0.415	0.420	0.405	0.405	0.405	33,900
2024-02-14	0.425	0.430	0.410	0.410	0.410	36,100
2024-02-13	0.430	0.450	0.420	0.430	0.430	84,500
2024-02-12	0.450	0.450	0.420	0.420	0.420	42,900
2024-02-09	0.455	0.455	0.435	0.440	0.440	1,501,200
2024-02-08	0.455	0.455	0.450	0.450	0.450	6,500
2024-02-07	0.460	0.475	0.445	0.460	0.460	42,700
2024-02-06	0.470	0.470	0.460	0.460	0.460	34,100
2024-02-05	0.470	0.470	0.450	0.460	0.460	134,300
2024-02-02	0.480	0.480	0.455	0.465	0.465	45,600
2024-02-01	0.450	0.480	0.445	0.475	0.475	529,600
2024-01-31	0.450	0.460	0.440	0.450	0.450	25,500
2024-01-30	0.430	0.450	0.430	0.450	0.450	55,800
2024-01-29	0.470	0.470	0.385	0.400	0.400	1,342,300
2024-01-26	0.460	0.460	0.450	0.460	0.460	22,500
2024-01-25	0.445	0.470	0.445	0.460	0.460	162,600
2024-01-24	0.470	0.470	0.430	0.440	0.440	406,900
2024-01-23	0.460	0.470	0.455	0.455	0.455	2,169,900
2024-01-22	0.480	0.490	0.465	0.465	0.465	163,200
2024-01-19	0.500	0.500	0.480	0.490	0.490	45,300
2024-01-18	0.500	0.500	0.485	0.485	0.485	30,300
2024-01-17	0.500	0.500	0.490	0.500	0.500	223,500
2024-01-16	0.510	0.510	0.500	0.510	0.510	56,300
2024-01-15	0.530	0.530	0.500	0.510	0.510	92,200
2024-01-12	0.530	0.530	0.520	0.520	0.520	59,000
2024-01-11	0.550	0.550	0.510	0.520	0.520	1,121,700
2024-01-10	0.540	0.540	0.530	0.530	0.530	5,500
2024-01-09	0.540	0.540	0.530	0.530	0.530	15,000
2024-01-08	0.570	0.570	0.540	0.540	0.540	22,600
2024-01-05	0.550	0.550	0.550	0.550	0.550	1,300
2024-01-04	0.570	0.570	0.550	0.550	0.550	35,100
2024-01-03	0.570	0.570	0.560	0.560	0.560	18,800
2024-01-02	0.590	0.600	0.580	0.580	0.580	25,300
2023-12-29	0.590	0.600	0.590	0.590	0.590	14,000
2023-12-28	0.610	0.610	0.590	0.600	0.600	344,900
2023-12-27	0.600	0.610	0.600	0.610	0.610	52,200
2023-12-22	0.610	0.620	0.600	0.610	0.610	115,700
2023-12-21	0.600	0.620	0.590	0.600	0.600	59,800
2023-12-20	0.590	0.600	0.590	0.590	0.590	199,900
2023-12-19	0.570	0.600	0.570	0.580	0.580	674,600
2023-12-18	0.580	0.600	0.570	0.570	0.570	1,207,300
2023-12-15	0.550	0.580	0.550	0.570	0.570	72,000
2023-12-14	0.550	0.550	0.540	0.540	0.540	48,200
2023-12-13	0.560	0.560	0.530	0.530	0.530	143,400
2023-12-12	0.600	0.600	0.540	0.540	0.540	298,700
2023-12-11	0.640	0.640	0.560	0.560	0.560	178,200
2023-12-08	0.640	0.645	0.640	0.640	0.640	272,000
2023-12-07	0.630	0.640	0.620	0.620	0.620	113,300
2023-12-06	0.630	0.630	0.620	0.620	0.620	360,500
2023-12-05	0.620	0.630	0.610	0.630	0.630	214,600

← NewerPage 12 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.