Thesis Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.310	0.310	0.290	0.305	0.305	74,300
2023-06-12	0.345	0.345	0.315	0.315	0.315	23,100
2023-06-09	0.350	0.350	0.320	0.325	0.325	334,900
2023-06-08	0.350	0.350	0.325	0.325	0.325	54,400
2023-06-07	0.365	0.365	0.335	0.335	0.335	236,200
2023-06-06	0.365	0.370	0.350	0.350	0.350	35,900
2023-06-05	0.380	0.380	0.365	0.365	0.365	36,000
2023-06-02	0.370	0.375	0.370	0.375	0.375	19,000
2023-06-01	0.365	0.395	0.365	0.385	0.385	167,000
2023-05-31	0.350	0.360	0.350	0.350	0.350	36,400
2023-05-30	0.355	0.355	0.340	0.350	0.350	75,800
2023-05-29	0.345	0.345	0.340	0.345	0.345	25,500
2023-05-26	0.350	0.360	0.345	0.345	0.345	115,100
2023-05-25	0.350	0.355	0.350	0.350	0.350	14,600
2023-05-24	0.355	0.355	0.350	0.350	0.350	48,600
2023-05-23	0.365	0.365	0.355	0.355	0.355	71,800
2023-05-19	0.365	0.368	0.360	0.360	0.360	74,000
2023-05-18	0.365	0.370	0.365	0.370	0.370	70,500
2023-05-17	0.385	0.385	0.360	0.365	0.365	90,200
2023-05-16	0.400	0.400	0.365	0.370	0.370	48,300
2023-05-15	0.395	0.400	0.395	0.395	0.395	36,800
2023-05-12	0.395	0.395	0.390	0.395	0.395	18,100
2023-05-11	0.400	0.410	0.395	0.395	0.395	47,100
2023-05-10	0.405	0.415	0.400	0.405	0.405	185,400
2023-05-09	0.405	0.410	0.400	0.405	0.405	94,500
2023-05-08	0.430	0.430	0.415	0.415	0.415	15,000
2023-05-05	0.400	0.400	0.400	0.400	0.400	38,500
2023-05-04	0.400	0.410	0.400	0.410	0.410	216,200
2023-05-03	0.410	0.410	0.385	0.395	0.395	70,800
2023-05-02	0.400	0.400	0.400	0.400	0.400	39,000
2023-05-01	0.395	0.400	0.390	0.400	0.400	15,000
2023-04-28	0.395	0.395	0.380	0.380	0.380	70,800
2023-04-27	0.410	0.410	0.390	0.400	0.400	15,000
2023-04-26	0.400	0.410	0.390	0.390	0.390	149,300
2023-04-25	0.390	0.400	0.385	0.390	0.390	116,400
2023-04-24	0.400	0.400	0.390	0.390	0.390	58,500
2023-04-21	0.405	0.405	0.395	0.395	0.395	115,600
2023-04-20	0.415	0.415	0.400	0.405	0.405	124,200
2023-04-19	0.440	0.440	0.410	0.415	0.415	72,400
2023-04-18	0.450	0.468	0.435	0.440	0.440	107,000
2023-04-17	0.445	0.470	0.430	0.470	0.470	398,700
2023-04-14	0.435	0.440	0.425	0.440	0.440	156,400
2023-04-13	0.450	0.450	0.440	0.445	0.445	95,400
2023-04-12	0.445	0.460	0.430	0.440	0.440	275,200
2023-04-11	0.425	0.430	0.425	0.430	0.430	80,400
2023-04-10	0.440	0.445	0.415	0.430	0.430	182,400
2023-04-06	0.440	0.450	0.440	0.445	0.445	86,900
2023-04-05	0.470	0.470	0.445	0.445	0.445	80,900
2023-04-04	0.465	0.500	0.465	0.470	0.470	224,600
2023-04-03	0.460	0.470	0.460	0.470	0.470	69,900
2023-03-31	0.455	0.470	0.455	0.470	0.470	137,200
2023-03-30	0.430	0.470	0.430	0.455	0.455	316,000
2023-03-29	0.430	0.430	0.425	0.430	0.430	43,300
2023-03-28	0.420	0.435	0.415	0.425	0.425	38,500
2023-03-27	0.435	0.435	0.420	0.430	0.430	62,000
2023-03-24	0.425	0.445	0.425	0.435	0.435	244,500
2023-03-23	0.440	0.440	0.420	0.425	0.425	76,800
2023-03-22	0.420	0.420	0.400	0.420	0.420	68,500
2023-03-21	0.440	0.440	0.420	0.420	0.420	23,500
2023-03-20	0.430	0.453	0.430	0.450	0.450	56,000

← NewerPage 15 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.