Thesis Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.030	1.060	1.030	1.050	1.050	19,500
2022-04-01	1.050	1.050	1.020	1.030	1.030	63,700
2022-03-31	1.060	1.100	1.060	1.090	1.090	46,100
2022-03-30	1.030	1.070	1.020	1.060	1.060	38,100
2022-03-29	1.050	1.060	1.010	1.020	1.020	153,200
2022-03-28	1.060	1.070	1.050	1.060	1.060	50,000
2022-03-25	1.070	1.080	1.070	1.080	1.080	13,400
2022-03-24	1.080	1.110	1.080	1.090	1.090	79,900
2022-03-23	1.100	1.120	1.080	1.090	1.090	117,500
2022-03-22	1.130	1.130	1.100	1.100	1.100	58,700
2022-03-21	1.170	1.170	1.120	1.130	1.130	43,500
2022-03-18	1.090	1.180	1.090	1.180	1.180	259,100
2022-03-17	1.100	1.120	1.090	1.100	1.100	235,500
2022-03-16	1.070	1.080	1.060	1.080	1.080	23,600
2022-03-15	1.050	1.060	1.020	1.050	1.050	109,600
2022-03-14	1.130	1.130	1.070	1.070	1.070	305,800
2022-03-11	1.120	1.130	1.110	1.130	1.130	357,500
2022-03-10	1.150	1.160	1.130	1.140	1.140	61,600
2022-03-09	1.180	1.180	1.110	1.120	1.120	109,300
2022-03-08	1.140	1.180	1.140	1.180	1.180	557,300
2022-03-07	1.140	1.160	1.110	1.130	1.130	114,600
2022-03-04	1.150	1.150	1.100	1.110	1.110	70,200
2022-03-03	1.140	1.150	1.110	1.150	1.150	349,800
2022-03-02	1.120	1.140	1.120	1.130	1.130	132,600
2022-03-01	1.090	1.140	1.090	1.120	1.120	209,100
2022-02-28	1.130	1.140	1.090	1.120	1.120	80,800
2022-02-25	1.100	1.140	1.080	1.125	1.125	49,100
2022-02-24	1.150	1.150	1.100	1.110	1.110	318,400
2022-02-23	1.110	1.140	1.090	1.140	1.140	72,700
2022-02-22	1.140	1.140	1.060	1.080	1.080	176,900
2022-02-18	1.180	1.180	1.130	1.130	1.130	39,600
2022-02-17	1.140	1.170	1.130	1.150	1.150	63,400
2022-02-16	1.120	1.140	1.120	1.130	1.130	50,800
2022-02-15	1.150	1.150	1.110	1.140	1.140	58,300
2022-02-14	1.190	1.200	1.140	1.160	1.160	1,074,300
2022-02-11	1.080	1.190	1.070	1.170	1.170	354,300
2022-02-10	1.110	1.120	1.090	1.100	1.100	60,400
2022-02-09	1.120	1.140	1.100	1.120	1.120	218,800
2022-02-08	1.060	1.130	1.060	1.100	1.100	197,200
2022-02-07	1.100	1.110	1.060	1.080	1.080	322,900
2022-02-04	1.030	1.050	1.010	1.030	1.030	127,100
2022-02-03	1.020	1.020	0.990	1.000	1.000	710,400
2022-02-02	1.000	1.020	0.990	1.010	1.010	524,700
2022-02-01	1.010	1.020	0.980	1.000	1.000	164,500
2022-01-31	1.050	1.070	0.990	1.000	1.000	384,400
2022-01-28	0.970	0.970	0.930	0.930	0.930	289,600
2022-01-27	0.930	0.930	0.900	0.910	0.910	69,300
2022-01-26	0.950	1.000	0.940	0.950	0.950	95,400
2022-01-25	0.930	0.980	0.900	0.930	0.930	154,600
2022-01-24	0.960	0.970	0.900	0.910	0.910	401,600
2022-01-21	1.050	1.050	0.970	0.990	0.990	382,100
2022-01-20	1.100	1.130	1.070	1.070	1.070	26,187,000
2022-01-19	1.070	1.150	1.060	1.090	1.090	159,700
2022-01-18	1.120	1.130	1.080	1.095	1.095	281,200
2022-01-17	1.070	1.140	1.070	1.140	1.140	73,400
2022-01-14	1.070	1.100	1.070	1.095	1.095	235,600
2022-01-13	1.100	1.100	1.060	1.070	1.070	122,000
2022-01-12	1.080	1.090	1.050	1.070	1.070	123,300
2022-01-11	1.040	1.040	1.020	1.040	1.040	9,100
2022-01-10	1.030	1.050	1.030	1.050	1.050	21,000

← NewerPage 20 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.