Thesis Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.570	0.620	0.570	0.610	0.610	158,200
2023-12-01	0.550	0.600	0.540	0.590	0.590	76,200
2023-11-30	0.550	0.560	0.540	0.540	0.540	67,500
2023-11-29	0.570	0.570	0.540	0.540	0.540	50,800
2023-11-28	0.560	0.570	0.540	0.560	0.560	51,500
2023-11-27	0.530	0.570	0.520	0.550	0.550	129,200
2023-11-24	0.520	0.520	0.520	0.520	0.520	45,800
2023-11-23	0.530	0.540	0.510	0.520	0.520	112,200
2023-11-22	0.510	0.550	0.510	0.520	0.520	114,600
2023-11-21	0.520	0.520	0.500	0.510	0.510	62,800
2023-11-20	0.510	0.510	0.500	0.500	0.500	207,300
2023-11-17	0.460	0.510	0.460	0.500	0.500	1,002,000
2023-11-16	0.430	0.450	0.415	0.450	0.450	2,433,400
2023-11-15	0.420	0.425	0.415	0.420	0.420	40,200
2023-11-14	0.410	0.425	0.405	0.420	0.420	185,300
2023-11-13	0.425	0.425	0.410	0.415	0.415	42,000
2023-11-10	0.425	0.430	0.415	0.415	0.415	57,000
2023-11-09	0.435	0.440	0.425	0.425	0.425	22,700
2023-11-08	0.435	0.440	0.420	0.435	0.435	32,800
2023-11-07	0.450	0.450	0.420	0.440	0.440	92,500
2023-11-06	0.445	0.470	0.440	0.445	0.445	180,800
2023-11-03	0.435	0.448	0.405	0.430	0.430	429,900
2023-11-02	0.475	0.475	0.430	0.430	0.430	298,400
2023-11-01	0.520	0.520	0.465	0.470	0.470	94,200
2023-10-31	0.530	0.530	0.495	0.500	0.500	69,700
2023-10-30	0.570	0.570	0.510	0.530	0.530	41,900
2023-10-27	0.560	0.570	0.520	0.530	0.530	71,100
2023-10-26	0.560	0.560	0.540	0.540	0.540	38,100
2023-10-25	0.580	0.580	0.550	0.550	0.550	79,400
2023-10-24	0.580	0.580	0.560	0.560	0.560	74,500
2023-10-23	0.560	0.570	0.550	0.550	0.550	39,200
2023-10-20	0.590	0.590	0.550	0.570	0.570	52,400
2023-10-19	0.590	0.590	0.560	0.570	0.570	85,500
2023-10-18	0.600	0.600	0.580	0.590	0.590	56,000
2023-10-17	0.610	0.610	0.600	0.600	0.600	33,100
2023-10-16	0.620	0.620	0.600	0.610	0.610	57,000
2023-10-13	0.640	0.640	0.610	0.620	0.620	32,400
2023-10-12	0.640	0.640	0.620	0.620	0.620	9,000
2023-10-11	0.620	0.640	0.600	0.620	0.620	31,600
2023-10-10	0.610	0.620	0.570	0.610	0.610	68,500
2023-10-06	0.600	0.610	0.600	0.610	0.610	4,400
2023-10-05	0.590	0.610	0.580	0.600	0.600	17,700
2023-10-04	0.630	0.630	0.590	0.590	0.590	71,400
2023-10-03	0.610	0.650	0.610	0.650	0.650	67,200
2023-10-02	0.650	0.650	0.610	0.610	0.610	30,800
2023-09-29	0.650	0.660	0.630	0.640	0.640	41,500
2023-09-28	0.680	0.680	0.640	0.640	0.640	18,100
2023-09-27	0.650	0.650	0.640	0.650	0.650	20,000
2023-09-26	0.670	0.670	0.640	0.650	0.650	60,000
2023-09-25	0.700	0.700	0.650	0.670	0.670	56,100
2023-09-22	0.690	0.690	0.680	0.680	0.680	3,500
2023-09-21	0.680	0.700	0.670	0.690	0.690	14,500
2023-09-20	0.700	0.700	0.690	0.700	0.700	5,900
2023-09-19	0.730	0.730	0.680	0.700	0.700	98,100
2023-09-18	0.750	0.750	0.720	0.720	0.720	147,300
2023-09-15	0.710	0.810	0.690	0.770	0.770	635,600
2023-09-14	0.690	0.710	0.690	0.690	0.690	402,300
2023-09-13	0.700	0.700	0.670	0.700	0.700	126,100
2023-09-12	0.650	0.720	0.640	0.690	0.690	409,200
2023-09-11	0.680	0.680	0.620	0.670	0.670	431,700

← NewerPage 13 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.