Thesis Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.425	0.425	0.410	0.420	0.420	63,800
2023-03-16	0.425	0.440	0.390	0.390	0.390	94,200
2023-03-15	0.430	0.435	0.425	0.430	0.430	374,600
2023-03-14	0.430	0.430	0.420	0.430	0.430	128,600
2023-03-13	0.395	0.430	0.380	0.430	0.430	133,700
2023-03-10	0.390	0.400	0.380	0.400	0.400	5,700
2023-03-09	0.390	0.390	0.370	0.370	0.370	38,000
2023-03-08	0.410	0.445	0.370	0.370	0.370	117,000
2023-03-07	0.385	0.400	0.385	0.395	0.395	63,500
2023-03-06	0.395	0.400	0.380	0.390	0.390	44,000
2023-03-03	0.375	0.390	0.375	0.385	0.385	79,200
2023-03-02	0.375	0.375	0.370	0.370	0.370	116,500
2023-03-01	0.370	0.375	0.370	0.370	0.370	123,500
2023-02-28	0.360	0.365	0.360	0.365	0.365	280,700
2023-02-27	0.345	0.355	0.345	0.350	0.350	1,247,100
2023-02-24	0.350	0.365	0.340	0.340	0.340	78,400
2023-02-23	0.365	0.370	0.350	0.360	0.360	171,600
2023-02-22	0.385	0.385	0.355	0.355	0.355	36,800
2023-02-21	0.380	0.390	0.355	0.370	0.370	171,100
2023-02-17	0.375	0.375	0.360	0.360	0.360	51,400
2023-02-16	0.370	0.370	0.365	0.365	0.365	33,800
2023-02-15	0.390	0.390	0.365	0.370	0.370	38,100
2023-02-14	0.400	0.425	0.380	0.380	0.380	151,700
2023-02-13	0.400	0.400	0.390	0.390	0.390	112,500
2023-02-10	0.390	0.400	0.380	0.385	0.385	154,500
2023-02-09	0.390	0.390	0.380	0.385	0.385	85,600
2023-02-08	0.380	0.410	0.380	0.390	0.390	222,300
2023-02-07	0.390	0.390	0.380	0.380	0.380	114,500
2023-02-06	0.400	0.400	0.385	0.390	0.390	74,900
2023-02-03	0.400	0.420	0.395	0.395	0.395	51,000
2023-02-02	0.400	0.430	0.400	0.400	0.400	130,400
2023-02-01	0.420	0.420	0.405	0.415	0.415	40,500
2023-01-31	0.440	0.440	0.420	0.420	0.420	67,500
2023-01-30	0.445	0.445	0.425	0.425	0.425	35,400
2023-01-27	0.450	0.450	0.440	0.440	0.440	43,600
2023-01-26	0.470	0.470	0.450	0.450	0.450	41,100
2023-01-25	0.470	0.470	0.470	0.470	0.470	10,500
2023-01-24	0.470	0.470	0.470	0.470	0.470	1,200
2023-01-23	0.475	0.490	0.465	0.480	0.480	28,600
2023-01-20	0.475	0.475	0.475	0.475	0.475	500
2023-01-19	0.470	0.480	0.470	0.475	0.475	12,100
2023-01-18	0.490	0.490	0.475	0.475	0.475	19,600
2023-01-17	0.510	0.510	0.495	0.495	0.495	78,800
2023-01-16	0.500	0.580	0.500	0.540	0.540	97,200
2023-01-13	0.465	0.520	0.465	0.510	0.510	398,200
2023-01-12	0.470	0.470	0.430	0.435	0.435	44,500
2023-01-11	0.440	0.480	0.435	0.445	0.445	30,600
2023-01-10	0.440	0.450	0.440	0.440	0.440	19,100
2023-01-09	0.470	0.475	0.445	0.445	0.445	49,400
2023-01-06	0.420	0.465	0.420	0.460	0.460	83,000
2023-01-05	0.400	0.400	0.400	0.400	0.400	17,800
2023-01-04	0.405	0.420	0.390	0.410	0.410	54,900
2023-01-03	0.410	0.450	0.410	0.415	0.415	22,200
2022-12-30	0.370	0.395	0.370	0.395	0.395	12,000
2022-12-29	0.385	0.390	0.370	0.370	0.370	145,500
2022-12-28	0.390	0.400	0.385	0.390	0.390	170,200
2022-12-23	0.385	0.400	0.375	0.398	0.398	112,500
2022-12-22	0.390	0.390	0.380	0.380	0.380	99,900
2022-12-21	0.385	0.405	0.380	0.405	0.405	38,600
2022-12-20	0.390	0.400	0.375	0.375	0.375	73,000

← NewerPage 16 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.