Thesis Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.400	0.400	0.365	0.365	0.365	67,200
2022-12-16	0.380	0.400	0.370	0.400	0.400	75,800
2022-12-15	0.390	0.390	0.370	0.380	0.380	73,000
2022-12-14	0.390	0.390	0.370	0.370	0.370	96,600
2022-12-13	0.380	0.385	0.375	0.380	0.380	44,500
2022-12-12	0.400	0.410	0.380	0.395	0.395	27,600
2022-12-09	0.405	0.405	0.380	0.380	0.380	12,000
2022-12-08	0.400	0.400	0.390	0.390	0.390	40,000
2022-12-07	0.390	0.390	0.385	0.390	0.390	22,300
2022-12-06	0.390	0.390	0.380	0.380	0.380	5,000
2022-12-05	0.380	0.425	0.380	0.395	0.395	185,900
2022-12-02	0.375	0.395	0.375	0.385	0.385	18,400
2022-12-01	0.375	0.380	0.360	0.375	0.375	62,200
2022-11-30	0.380	0.380	0.380	0.380	0.380	0
2022-11-29	0.380	0.380	0.380	0.380	0.380	7,700
2022-11-28	0.380	0.380	0.380	0.380	0.380	8,500
2022-11-25	0.385	0.385	0.385	0.385	0.385	2,500
2022-11-24	0.390	0.390	0.380	0.380	0.380	16,400
2022-11-23	0.390	0.390	0.380	0.385	0.385	9,100
2022-11-22	0.370	0.390	0.370	0.390	0.390	62,900
2022-11-21	0.370	0.380	0.365	0.380	0.380	26,000
2022-11-18	0.380	0.380	0.360	0.360	0.360	77,200
2022-11-17	0.390	0.390	0.375	0.375	0.375	27,200
2022-11-16	0.395	0.395	0.380	0.395	0.395	23,600
2022-11-15	0.385	0.395	0.380	0.380	0.380	58,800
2022-11-14	0.405	0.405	0.390	0.400	0.400	11,100
2022-11-11	0.390	0.390	0.385	0.385	0.385	7,000
2022-11-10	0.400	0.420	0.390	0.400	0.400	60,700
2022-11-09	0.395	0.400	0.380	0.380	0.380	47,700
2022-11-08	0.385	0.390	0.375	0.385	0.385	176,700
2022-11-07	0.400	0.400	0.385	0.385	0.385	76,400
2022-11-04	0.390	0.400	0.390	0.400	0.400	37,000
2022-11-03	0.380	0.380	0.370	0.370	0.370	10,400
2022-11-02	0.380	0.380	0.370	0.375	0.375	43,200
2022-11-01	0.405	0.405	0.380	0.380	0.380	8,800
2022-10-31	0.420	0.420	0.385	0.385	0.385	48,800
2022-10-28	0.390	0.400	0.390	0.395	0.395	121,000
2022-10-27	0.390	0.390	0.390	0.390	0.390	12,100
2022-10-26	0.410	0.410	0.390	0.390	0.390	36,500
2022-10-25	0.400	0.400	0.365	0.400	0.400	85,300
2022-10-24	0.410	0.410	0.395	0.400	0.400	53,100
2022-10-21	0.410	0.410	0.385	0.385	0.385	29,000
2022-10-20	0.390	0.430	0.390	0.410	0.410	179,600
2022-10-19	0.390	0.390	0.380	0.390	0.390	242,100
2022-10-18	0.370	0.380	0.370	0.380	0.380	33,300
2022-10-17	0.380	0.380	0.380	0.380	0.380	3,600
2022-10-14	0.375	0.380	0.375	0.380	0.380	18,000
2022-10-13	0.380	0.390	0.380	0.390	0.390	36,600
2022-10-12	0.390	0.390	0.370	0.390	0.390	65,700
2022-10-11	0.390	0.400	0.390	0.390	0.390	43,600
2022-10-07	0.390	0.395	0.390	0.390	0.390	22,600
2022-10-06	0.390	0.395	0.385	0.390	0.390	39,500
2022-10-05	0.390	0.390	0.380	0.385	0.385	52,200
2022-10-04	0.390	0.395	0.390	0.390	0.390	509,900
2022-10-03	0.400	0.400	0.385	0.390	0.390	90,200
2022-09-30	0.380	0.395	0.380	0.390	0.390	218,200
2022-09-29	0.330	0.360	0.320	0.360	0.360	27,000
2022-09-28	0.325	0.335	0.305	0.320	0.320	102,000
2022-09-27	0.370	0.370	0.330	0.330	0.330	72,400
2022-09-26	0.350	0.350	0.330	0.335	0.335	50,500

← NewerPage 17 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.