Thesis Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.920 | 3.000 | 2.790 | 2.800 | 2.800 | 237,557 |
| 2026-10-15 | 2.750 | 2.870 | 2.730 | 2.840 | 2.840 | 417,200 |
| 2026-10-14 | 2.810 | 2.820 | 2.680 | 2.760 | 2.760 | 544,400 |
| 2026-10-13 | 2.880 | 2.880 | 2.680 | 2.810 | 2.810 | 728,500 |
| 2026-10-09 | 2.940 | 2.960 | 2.865 | 2.940 | 2.940 | 531,300 |
| 2026-10-08 | 2.900 | 2.920 | 2.860 | 2.880 | 2.880 | 265,200 |
| 2026-10-07 | 2.980 | 2.980 | 2.860 | 2.880 | 2.880 | 287,700 |
| 2026-10-06 | 3.060 | 3.090 | 2.985 | 3.020 | 3.020 | 314,200 |
| 2026-10-05 | 3.180 | 3.190 | 3.000 | 3.040 | 3.040 | 181,600 |
| 2026-10-02 | 3.110 | 3.250 | 3.060 | 3.130 | 3.130 | 689,600 |
| 2026-10-01 | 3.150 | 3.200 | 3.100 | 3.100 | 3.100 | 332,100 |
| 2026-09-30 | 3.250 | 3.320 | 3.150 | 3.190 | 3.190 | 126,100 |
| 2026-09-29 | 3.320 | 3.350 | 3.250 | 3.250 | 3.250 | 563,900 |
| 2026-09-28 | 3.370 | 3.405 | 3.290 | 3.310 | 3.310 | 488,000 |
| 2026-09-25 | 3.540 | 3.600 | 3.460 | 3.490 | 3.490 | 610,300 |
| 2026-09-24 | 3.540 | 3.570 | 3.410 | 3.470 | 3.470 | 472,700 |
| 2026-09-23 | 3.700 | 3.730 | 3.460 | 3.550 | 3.550 | 413,900 |
| 2026-09-22 | 3.650 | 3.930 | 3.650 | 3.800 | 3.800 | 538,700 |
| 2026-09-21 | 3.580 | 3.700 | 3.520 | 3.700 | 3.700 | 407,700 |
| 2026-09-18 | 3.660 | 3.660 | 3.450 | 3.560 | 3.560 | 5,121,200 |
| 2026-09-17 | 3.570 | 3.690 | 3.500 | 3.680 | 3.680 | 1,003,700 |
| 2026-09-16 | 3.620 | 3.620 | 3.360 | 3.530 | 3.530 | 1,300,100 |
| 2026-09-15 | 3.570 | 3.660 | 3.480 | 3.660 | 3.660 | 608,200 |
| 2026-09-14 | 3.470 | 3.690 | 3.390 | 3.570 | 3.570 | 851,800 |
| 2026-09-11 | 3.530 | 3.630 | 3.510 | 3.510 | 3.510 | 146,000 |
| 2026-09-10 | 3.600 | 3.610 | 3.470 | 3.470 | 3.470 | 204,400 |
| 2026-09-09 | 3.550 | 3.700 | 3.550 | 3.650 | 3.650 | 579,300 |
| 2026-09-08 | 3.520 | 3.620 | 3.520 | 3.560 | 3.560 | 351,500 |
| 2026-09-04 | 3.500 | 3.550 | 3.450 | 3.520 | 3.520 | 173,300 |
| 2026-09-03 | 3.560 | 3.620 | 3.510 | 3.550 | 3.550 | 255,100 |
| 2026-09-02 | 3.390 | 3.560 | 3.380 | 3.540 | 3.540 | 384,800 |
| 2026-09-01 | 3.440 | 3.450 | 3.350 | 3.350 | 3.350 | 171,400 |
| 2026-08-31 | 3.590 | 3.600 | 3.470 | 3.520 | 3.520 | 128,900 |
| 2026-08-28 | 3.690 | 3.690 | 3.510 | 3.630 | 3.630 | 482,200 |
| 2026-08-27 | 3.660 | 3.690 | 3.565 | 3.680 | 3.680 | 379,200 |
| 2026-08-26 | 3.710 | 3.750 | 3.635 | 3.640 | 3.640 | 495,600 |
| 2026-08-25 | 3.710 | 3.820 | 3.710 | 3.710 | 3.710 | 436,500 |
| 2026-08-24 | 3.780 | 3.850 | 3.710 | 3.780 | 3.780 | 257,100 |
| 2026-08-21 | 3.790 | 3.900 | 3.750 | 3.750 | 3.750 | 311,300 |
| 2026-08-20 | 3.600 | 3.770 | 3.490 | 3.750 | 3.750 | 587,700 |
| 2026-08-19 | 3.510 | 3.620 | 3.440 | 3.600 | 3.600 | 502,300 |
| 2026-08-18 | 3.510 | 3.580 | 3.410 | 3.460 | 3.460 | 287,800 |
| 2026-08-17 | 3.630 | 3.790 | 3.540 | 3.550 | 3.550 | 964,200 |
| 2026-08-14 | 3.540 | 3.720 | 3.540 | 3.630 | 3.630 | 448,100 |
| 2026-08-13 | 3.530 | 3.590 | 3.470 | 3.560 | 3.560 | 426,000 |
| 2026-08-12 | 3.350 | 3.590 | 3.340 | 3.590 | 3.590 | 647,700 |
| 2026-08-11 | 3.290 | 3.340 | 3.230 | 3.300 | 3.300 | 261,700 |
| 2026-08-10 | 3.180 | 3.270 | 3.080 | 3.270 | 3.270 | 417,600 |
| 2026-08-07 | 3.170 | 3.330 | 3.120 | 3.120 | 3.120 | 316,300 |
| 2026-08-06 | 3.040 | 3.175 | 2.960 | 3.160 | 3.160 | 321,000 |
| 2026-08-05 | 3.020 | 3.120 | 3.000 | 3.000 | 3.000 | 322,200 |
| 2026-08-04 | 2.830 | 2.980 | 2.780 | 2.970 | 2.970 | 514,500 |
| 2026-07-31 | 2.860 | 2.860 | 2.750 | 2.805 | 2.805 | 115,800 |
| 2026-07-30 | 2.660 | 2.900 | 2.660 | 2.870 | 2.870 | 206,600 |
| 2026-07-29 | 2.740 | 2.770 | 2.580 | 2.620 | 2.620 | 195,500 |
| 2026-07-28 | 2.770 | 2.770 | 2.550 | 2.710 | 2.710 | 491,100 |
| 2026-07-27 | 2.840 | 2.860 | 2.730 | 2.750 | 2.750 | 201,300 |
| 2026-07-24 | 2.880 | 2.880 | 2.770 | 2.790 | 2.790 | 238,700 |
| 2026-07-23 | 2.910 | 2.970 | 2.810 | 2.860 | 2.860 | 112,800 |
| 2026-07-22 | 2.950 | 3.100 | 2.950 | 3.020 | 3.020 | 195,900 |
Page 1 of 5 · 250 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.