Thesis Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 51,000 |
| 2022-01-06 | 1.050 | 1.060 | 1.030 | 1.040 | 1.040 | 61,000 |
| 2022-01-05 | 1.030 | 1.065 | 1.030 | 1.050 | 1.050 | 49,700 |
| 2022-01-04 | 1.100 | 1.120 | 1.030 | 1.050 | 1.050 | 89,100 |
| 2021-12-31 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 21,100 |
| 2021-12-30 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 22,700 |
| 2021-12-29 | 1.030 | 1.080 | 1.020 | 1.070 | 1.070 | 110,700 |
| 2021-12-24 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 1,300 |
| 2021-12-23 | 1.040 | 1.070 | 1.040 | 1.060 | 1.060 | 15,900 |
| 2021-12-22 | 1.040 | 1.100 | 1.040 | 1.080 | 1.080 | 34,500 |
| 2021-12-21 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 61,500 |
| 2021-12-20 | 1.000 | 1.010 | 0.980 | 1.010 | 1.010 | 39,900 |
| 2021-12-17 | 1.030 | 1.050 | 1.000 | 1.000 | 1.000 | 69,300 |
| 2021-12-16 | 1.040 | 1.050 | 0.990 | 1.020 | 1.020 | 349,900 |
| 2021-12-15 | 1.070 | 1.090 | 1.000 | 1.040 | 1.040 | 115,800 |
| 2021-12-14 | 1.130 | 1.130 | 1.070 | 1.070 | 1.070 | 42,100 |
| 2021-12-13 | 1.120 | 1.130 | 1.100 | 1.130 | 1.130 | 64,200 |
| 2021-12-10 | 1.110 | 1.120 | 1.100 | 1.120 | 1.120 | 107,500 |
| 2021-12-09 | 1.050 | 1.120 | 1.050 | 1.110 | 1.110 | 154,600 |
| 2021-12-08 | 1.050 | 1.080 | 1.050 | 1.070 | 1.070 | 25,600 |
| 2021-12-07 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 23,400 |
| 2021-12-06 | 1.060 | 1.070 | 1.050 | 1.070 | 1.070 | 7,800 |
| 2021-12-03 | 1.080 | 1.080 | 1.050 | 1.060 | 1.060 | 27,500 |
| 2021-12-02 | 1.070 | 1.070 | 1.050 | 1.060 | 1.060 | 28,800 |
| 2021-12-01 | 1.070 | 1.110 | 1.060 | 1.060 | 1.060 | 63,500 |
| 2021-11-30 | 1.060 | 1.120 | 1.050 | 1.090 | 1.090 | 274,700 |
| 2021-11-29 | 1.090 | 1.090 | 1.060 | 1.070 | 1.070 | 31,200 |
| 2021-11-26 | 1.080 | 1.100 | 1.050 | 1.070 | 1.070 | 136,100 |
| 2021-11-25 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 18,000 |
| 2021-11-24 | 1.050 | 1.080 | 1.050 | 1.070 | 1.070 | 218,000 |
| 2021-11-23 | 1.050 | 1.080 | 1.010 | 1.080 | 1.080 | 218,600 |
| 2021-11-22 | 1.060 | 1.100 | 1.040 | 1.070 | 1.070 | 88,800 |
| 2021-11-19 | 1.020 | 1.080 | 1.020 | 1.070 | 1.070 | 145,100 |
| 2021-11-18 | 1.050 | 1.050 | 1.030 | 1.050 | 1.050 | 39,500 |
| 2021-11-17 | 1.050 | 1.100 | 1.040 | 1.050 | 1.050 | 313,300 |
| 2021-11-16 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 113,200 |
| 2021-11-15 | 1.000 | 1.035 | 0.980 | 1.030 | 1.030 | 191,200 |
| 2021-11-12 | 1.050 | 1.060 | 1.030 | 1.060 | 1.060 | 79,600 |
| 2021-11-11 | 1.030 | 1.080 | 1.030 | 1.060 | 1.060 | 110,600 |
| 2021-11-10 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 97,700 |
| 2021-11-09 | 1.050 | 1.050 | 1.000 | 1.010 | 1.010 | 46,400 |
| 2021-11-08 | 1.030 | 1.040 | 1.010 | 1.010 | 1.010 | 55,300 |
| 2021-11-05 | 0.990 | 1.030 | 0.990 | 1.020 | 1.020 | 31,800 |
| 2021-11-04 | 1.010 | 1.020 | 0.990 | 0.990 | 0.990 | 25,300 |
| 2021-11-03 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 50,900 |
| 2021-11-02 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 19,700 |
| 2021-11-01 | 1.000 | 1.070 | 1.000 | 1.060 | 1.060 | 36,300 |
| 2021-10-29 | 1.070 | 1.070 | 1.000 | 1.000 | 1.000 | 18,600 |
| 2021-10-28 | 1.070 | 1.070 | 1.020 | 1.040 | 1.040 | 56,000 |
| 2021-10-27 | 1.050 | 1.090 | 1.020 | 1.070 | 1.070 | 62,300 |
| 2021-10-26 | 1.110 | 1.110 | 1.020 | 1.050 | 1.050 | 35,000 |
| 2021-10-25 | 1.100 | 1.100 | 1.070 | 1.100 | 1.100 | 38,500 |
| 2021-10-22 | 1.030 | 1.090 | 1.030 | 1.080 | 1.080 | 81,700 |
| 2021-10-21 | 1.020 | 1.090 | 1.010 | 1.040 | 1.040 | 86,000 |
| 2021-10-20 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 24,900 |
← NewerPage 21 of 21 · 1,255 trading days
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.