Thesis Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.600	0.630	0.590	0.600	0.600	120,700
2022-06-28	0.620	0.620	0.600	0.620	0.620	61,500
2022-06-27	0.630	0.630	0.610	0.620	0.620	72,500
2022-06-24	0.670	0.670	0.600	0.620	0.620	136,400
2022-06-23	0.670	0.670	0.610	0.620	0.620	461,400
2022-06-22	0.680	0.680	0.630	0.630	0.630	128,100
2022-06-21	0.710	0.720	0.650	0.650	0.650	151,300
2022-06-20	0.650	0.700	0.650	0.690	0.690	102,200
2022-06-17	0.680	0.700	0.630	0.660	0.660	562,500
2022-06-16	0.750	0.750	0.700	0.700	0.700	2,095,900
2022-06-15	0.770	0.790	0.720	0.730	0.730	988,700
2022-06-14	0.800	0.800	0.740	0.740	0.740	118,000
2022-06-13	0.850	0.860	0.760	0.790	0.790	1,351,300
2022-06-10	0.805	0.810	0.790	0.800	0.800	97,000
2022-06-09	0.800	0.820	0.800	0.800	0.800	31,500
2022-06-08	0.770	0.780	0.730	0.770	0.770	139,900
2022-06-07	0.770	0.780	0.760	0.780	0.780	100,600
2022-06-06	0.800	0.800	0.750	0.750	0.750	59,500
2022-06-03	0.800	0.800	0.770	0.770	0.770	41,600
2022-06-02	0.790	0.840	0.770	0.820	0.820	93,500
2022-06-01	0.770	0.770	0.740	0.760	0.760	53,400
2022-05-31	0.830	0.830	0.750	0.760	0.760	118,500
2022-05-30	0.850	0.850	0.840	0.850	0.850	46,000
2022-05-27	0.830	0.830	0.820	0.820	0.820	55,600
2022-05-26	0.820	0.840	0.810	0.830	0.830	100,100
2022-05-25	0.800	0.800	0.780	0.780	0.780	32,300
2022-05-24	0.800	0.810	0.790	0.790	0.790	103,800
2022-05-20	0.800	0.800	0.770	0.770	0.770	25,100
2022-05-19	0.830	0.830	0.800	0.810	0.810	51,400
2022-05-18	0.800	0.810	0.790	0.800	0.800	973,600
2022-05-17	0.820	0.820	0.780	0.780	0.780	36,100
2022-05-16	0.830	0.830	0.800	0.810	0.810	53,000
2022-05-13	0.730	0.830	0.730	0.830	0.830	173,500
2022-05-12	0.810	0.810	0.750	0.750	0.750	139,100
2022-05-11	0.830	0.830	0.790	0.790	0.790	35,100
2022-05-10	0.830	0.860	0.800	0.800	0.800	106,500
2022-05-09	0.840	0.840	0.750	0.800	0.800	1,686,100
2022-05-06	0.860	0.860	0.810	0.820	0.820	194,900
2022-05-05	0.930	0.930	0.830	0.830	0.830	99,700
2022-05-04	0.910	0.940	0.880	0.940	0.940	203,300
2022-05-03	0.940	0.940	0.870	0.870	0.870	117,400
2022-05-02	0.940	0.940	0.880	0.910	0.910	92,600
2022-04-29	0.940	0.960	0.890	0.960	0.960	196,100
2022-04-28	0.870	0.900	0.870	0.900	0.900	184,800
2022-04-27	0.950	0.950	0.890	0.890	0.890	194,100
2022-04-26	0.990	0.990	0.870	0.900	0.900	45,600
2022-04-25	0.960	0.960	0.870	0.920	0.920	166,400
2022-04-22	0.990	0.990	0.960	0.960	0.960	38,400
2022-04-21	1.000	1.020	0.970	0.970	0.970	90,800
2022-04-20	1.010	1.010	0.980	1.000	1.000	161,800
2022-04-19	0.980	1.020	0.980	1.000	1.000	69,000
2022-04-18	1.010	1.010	0.980	0.990	0.990	154,600
2022-04-14	1.000	1.010	0.990	1.000	1.000	804,000
2022-04-13	1.000	1.020	1.000	1.010	1.010	64,300
2022-04-12	1.000	1.020	1.000	1.000	1.000	25,800
2022-04-11	1.030	1.050	1.000	1.010	1.010	1,492,100
2022-04-08	1.070	1.070	1.040	1.050	1.050	172,300
2022-04-07	1.080	1.100	1.040	1.040	1.040	76,700
2022-04-06	1.110	1.110	1.060	1.080	1.080	89,000
2022-04-05	1.060	1.060	1.020	1.020	1.020	36,200

← NewerPage 19 of 21 · 1,259 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.