Thesis Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.660	0.710	0.660	0.700	0.700	202,000
2024-11-15	0.680	0.690	0.660	0.680	0.680	113,000
2024-11-14	0.620	0.680	0.620	0.680	0.680	244,400
2024-11-13	0.660	0.670	0.640	0.640	0.640	34,600
2024-11-12	0.690	0.700	0.650	0.650	0.650	222,700
2024-11-11	0.730	0.740	0.690	0.700	0.700	94,100
2024-11-08	0.760	0.760	0.730	0.750	0.750	93,000
2024-11-07	0.790	0.790	0.760	0.760	0.760	48,700
2024-11-06	0.770	0.790	0.760	0.790	0.790	40,100
2024-11-05	0.790	0.800	0.760	0.770	0.770	39,000
2024-11-04	0.830	0.830	0.770	0.780	0.780	51,100
2024-11-01	0.810	0.830	0.800	0.830	0.830	43,500
2024-10-31	0.850	0.850	0.780	0.800	0.800	182,500
2024-10-30	0.880	0.880	0.840	0.850	0.850	57,400
2024-10-29	0.900	0.900	0.870	0.870	0.870	86,000
2024-10-28	0.900	0.920	0.880	0.900	0.900	155,000
2024-10-25	0.910	0.920	0.870	0.890	0.890	125,900
2024-10-24	0.930	0.930	0.910	0.910	0.910	50,700
2024-10-23	0.960	0.960	0.910	0.910	0.910	79,800
2024-10-22	0.940	0.980	0.920	0.970	0.970	160,800
2024-10-21	0.900	0.940	0.880	0.930	0.930	182,900
2024-10-18	0.880	0.910	0.880	0.900	0.900	152,300
2024-10-17	0.900	0.910	0.900	0.900	0.900	72,000
2024-10-16	0.870	0.900	0.870	0.900	0.900	109,300
2024-10-15	0.890	0.900	0.860	0.860	0.860	77,000
2024-10-11	0.880	0.900	0.860	0.870	0.870	128,500
2024-10-10	0.880	0.880	0.860	0.870	0.870	65,700
2024-10-09	0.880	0.890	0.870	0.870	0.870	22,500
2024-10-08	0.920	0.930	0.870	0.900	0.900	134,700
2024-10-07	0.900	0.940	0.900	0.920	0.920	71,800
2024-10-04	0.890	0.940	0.890	0.910	0.910	66,100
2024-10-03	0.940	0.940	0.860	0.860	0.860	77,100
2024-10-02	0.870	0.960	0.870	0.940	0.940	115,500
2024-10-01	0.890	0.900	0.845	0.900	0.900	53,100
2024-09-30	0.860	0.860	0.840	0.845	0.845	28,800
2024-09-27	0.860	0.870	0.830	0.830	0.830	38,400
2024-09-26	0.900	0.900	0.800	0.800	0.800	152,900
2024-09-25	0.930	0.930	0.860	0.870	0.870	74,600
2024-09-24	0.910	0.950	0.900	0.930	0.930	96,000
2024-09-23	0.980	1.000	0.865	0.900	0.900	713,300
2024-09-20	0.920	0.960	0.910	0.950	0.950	685,900
2024-09-19	0.850	0.900	0.840	0.900	0.900	202,200
2024-09-18	0.830	0.910	0.820	0.840	0.840	244,900
2024-09-17	0.820	0.840	0.820	0.830	0.830	102,200
2024-09-16	0.840	0.840	0.810	0.830	0.830	271,200
2024-09-13	0.800	0.820	0.780	0.820	0.820	529,600
2024-09-12	0.760	0.800	0.760	0.800	0.800	114,200
2024-09-11	0.720	0.770	0.720	0.770	0.770	52,600
2024-09-10	0.720	0.720	0.720	0.720	0.720	500
2024-09-09	0.740	0.740	0.720	0.720	0.720	163,000
2024-09-06	0.770	0.770	0.730	0.730	0.730	25,700
2024-09-05	0.720	0.760	0.720	0.750	0.750	329,300
2024-09-04	0.710	0.730	0.710	0.730	0.730	29,300
2024-09-03	0.740	0.740	0.720	0.720	0.720	24,800
2024-08-30	0.740	0.740	0.710	0.720	0.720	19,500
2024-08-29	0.730	0.740	0.730	0.740	0.740	6,200
2024-08-28	0.730	0.735	0.710	0.725	0.725	7,000
2024-08-27	0.770	0.770	0.730	0.730	0.730	37,500
2024-08-26	0.800	0.800	0.760	0.760	0.760	19,500
2024-08-23	0.750	0.800	0.740	0.800	0.800	98,300

← NewerPage 9 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.