Thesis Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.350	0.350	0.330	0.335	0.335	50,500
2022-09-23	0.375	0.380	0.325	0.325	0.325	87,000
2022-09-22	0.380	0.385	0.380	0.380	0.380	91,800
2022-09-21	0.385	0.390	0.375	0.385	0.385	57,200
2022-09-20	0.330	0.370	0.330	0.365	0.365	119,100
2022-09-19	0.350	0.350	0.315	0.320	0.320	164,700
2022-09-16	0.360	0.360	0.335	0.345	0.345	517,600
2022-09-15	0.370	0.375	0.355	0.360	0.360	246,200
2022-09-14	0.390	0.395	0.365	0.365	0.365	67,200
2022-09-13	0.415	0.415	0.380	0.385	0.385	242,200
2022-09-12	0.415	0.420	0.410	0.415	0.415	113,100
2022-09-09	0.400	0.410	0.400	0.410	0.410	73,300
2022-09-08	0.400	0.400	0.380	0.395	0.395	32,000
2022-09-07	0.390	0.410	0.390	0.395	0.395	53,000
2022-09-06	0.400	0.405	0.390	0.395	0.395	50,800
2022-09-02	0.395	0.420	0.395	0.410	0.410	114,900
2022-09-01	0.400	0.410	0.370	0.380	0.380	192,900
2022-08-31	0.440	0.440	0.410	0.415	0.415	131,900
2022-08-30	0.460	0.460	0.445	0.450	0.450	57,200
2022-08-29	0.470	0.470	0.450	0.460	0.460	196,700
2022-08-26	0.490	0.500	0.480	0.480	0.480	38,300
2022-08-25	0.510	0.520	0.500	0.505	0.505	41,900
2022-08-24	0.485	0.500	0.485	0.500	0.500	5,600
2022-08-23	0.500	0.510	0.490	0.490	0.490	76,200
2022-08-22	0.495	0.500	0.495	0.500	0.500	3,000
2022-08-19	0.510	0.510	0.500	0.500	0.500	54,600
2022-08-18	0.500	0.520	0.500	0.510	0.510	108,300
2022-08-17	0.550	0.550	0.500	0.500	0.500	209,800
2022-08-16	0.590	0.590	0.550	0.550	0.550	107,500
2022-08-15	0.620	0.620	0.600	0.610	0.610	310,800
2022-08-12	0.620	0.620	0.610	0.610	0.610	76,700
2022-08-11	0.600	0.660	0.600	0.620	0.620	88,500
2022-08-10	0.560	0.590	0.560	0.580	0.580	38,900
2022-08-09	0.580	0.580	0.560	0.560	0.560	30,300
2022-08-08	0.610	0.610	0.570	0.580	0.580	411,000
2022-08-05	0.600	0.600	0.570	0.580	0.580	82,300
2022-08-04	0.630	0.630	0.590	0.610	0.610	39,700
2022-08-03	0.600	0.600	0.580	0.580	0.580	1,022,000
2022-08-02	0.620	0.650	0.590	0.620	0.620	155,100
2022-07-29	0.570	0.620	0.560	0.600	0.600	139,800
2022-07-28	0.570	0.580	0.540	0.560	0.560	508,400
2022-07-27	0.540	0.550	0.510	0.550	0.550	86,000
2022-07-26	0.550	0.550	0.520	0.530	0.530	97,300
2022-07-25	0.540	0.540	0.500	0.530	0.530	93,200
2022-07-22	0.550	0.580	0.520	0.520	0.520	156,400
2022-07-21	0.550	0.550	0.530	0.540	0.540	373,300
2022-07-20	0.540	0.550	0.490	0.530	0.530	78,300
2022-07-19	0.540	0.550	0.520	0.540	0.540	77,000
2022-07-18	0.560	0.570	0.530	0.530	0.530	95,400
2022-07-15	0.560	0.570	0.560	0.560	0.560	25,500
2022-07-14	0.570	0.580	0.550	0.560	0.560	43,300
2022-07-13	0.550	0.600	0.540	0.570	0.570	508,500
2022-07-12	0.550	0.550	0.520	0.540	0.540	67,000
2022-07-11	0.550	0.550	0.530	0.550	0.550	134,900
2022-07-08	0.550	0.560	0.530	0.550	0.550	68,500
2022-07-07	0.580	0.620	0.540	0.540	0.540	177,100
2022-07-06	0.670	0.670	0.580	0.590	0.590	228,800
2022-07-05	0.700	0.740	0.620	0.640	0.640	234,100
2022-07-04	0.680	0.710	0.670	0.700	0.700	9,500
2022-06-30	0.590	0.660	0.590	0.660	0.660	266,200

← NewerPage 18 of 21 · 1,256 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.