TDG Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.330	0.340	0.330	0.340	0.340	4,710
2023-03-20	0.330	0.330	0.330	0.330	0.330	28,000
2023-03-17	0.330	0.335	0.325	0.335	0.335	84,060
2023-03-16	0.340	0.340	0.330	0.330	0.330	75,605
2023-03-15	0.350	0.350	0.330	0.330	0.330	30,000
2023-03-14	0.320	0.355	0.310	0.355	0.355	240,750
2023-03-13	0.315	0.315	0.270	0.300	0.300	80,000
2023-03-10	0.335	0.335	0.315	0.320	0.320	69,351
2023-03-09	0.335	0.340	0.290	0.330	0.330	89,500
2023-03-08	0.340	0.340	0.325	0.335	0.335	27,500
2023-03-07	0.320	0.340	0.310	0.325	0.325	24,880
2023-03-06	0.310	0.315	0.310	0.315	0.315	38,100
2023-03-03	0.320	0.320	0.300	0.310	0.310	59,500
2023-03-02	0.310	0.320	0.310	0.320	0.320	97,500
2023-03-01	0.320	0.340	0.320	0.320	0.320	74,501
2023-02-28	0.340	0.340	0.340	0.340	0.340	1,100
2023-02-27	0.320	0.330	0.315	0.330	0.330	50,500
2023-02-24	0.340	0.340	0.300	0.320	0.320	40,000
2023-02-23	0.320	0.320	0.320	0.320	0.320	0
2023-02-22	0.335	0.335	0.320	0.320	0.320	6,607
2023-02-21	0.315	0.340	0.310	0.335	0.335	50,500
2023-02-17	0.330	0.345	0.330	0.340	0.340	30,000
2023-02-16	0.310	0.310	0.310	0.310	0.310	1,200
2023-02-15	0.310	0.310	0.300	0.300	0.300	15,565
2023-02-14	0.290	0.290	0.290	0.290	0.290	8,000
2023-02-13	0.275	0.275	0.275	0.275	0.275	500
2023-02-10	0.290	0.290	0.290	0.290	0.290	0
2023-02-09	0.320	0.320	0.290	0.290	0.290	19,100
2023-02-08	0.325	0.325	0.295	0.310	0.310	14,600
2023-02-07	0.340	0.340	0.300	0.325	0.325	18,500
2023-02-06	0.345	0.355	0.340	0.340	0.340	57,000
2023-02-03	0.300	0.320	0.300	0.320	0.320	47,521
2023-02-02	0.280	0.280	0.270	0.270	0.270	20,000
2023-02-01	0.290	0.290	0.290	0.290	0.290	3,000
2023-01-31	0.300	0.345	0.270	0.345	0.345	15,550
2023-01-30	0.355	0.355	0.355	0.355	0.355	0
2023-01-27	0.335	0.355	0.335	0.355	0.355	8,001
2023-01-26	0.335	0.335	0.335	0.335	0.335	2,169
2023-01-25	0.355	0.355	0.355	0.355	0.355	0
2023-01-24	0.355	0.355	0.355	0.355	0.355	0
2023-01-23	0.355	0.355	0.355	0.355	0.355	3,500
2023-01-20	0.340	0.355	0.340	0.355	0.355	52,633
2023-01-19	0.330	0.335	0.320	0.330	0.330	54,297
2023-01-18	0.295	0.330	0.295	0.320	0.320	57,500
2023-01-17	0.265	0.290	0.265	0.290	0.290	44,000
2023-01-16	0.260	0.265	0.260	0.265	0.265	79,119
2023-01-13	0.265	0.265	0.265	0.265	0.265	0
2023-01-12	0.265	0.265	0.265	0.265	0.265	0
2023-01-11	0.235	0.265	0.235	0.265	0.265	118,000
2023-01-10	0.240	0.240	0.230	0.230	0.230	93,502
2023-01-09	0.240	0.240	0.240	0.240	0.240	27,500
2023-01-06	0.245	0.245	0.240	0.240	0.240	39,000
2023-01-05	0.245	0.245	0.240	0.240	0.240	3,500
2023-01-04	0.250	0.250	0.240	0.245	0.245	58,175
2023-01-03	0.265	0.265	0.265	0.265	0.265	1,250
2022-12-30	0.270	0.270	0.270	0.270	0.270	2,690
2022-12-29	0.240	0.260	0.230	0.250	0.250	41,500
2022-12-28	0.235	0.240	0.230	0.230	0.230	20,900
2022-12-23	0.265	0.265	0.210	0.210	0.210	153,274
2022-12-22	0.270	0.270	0.265	0.270	0.270	14,000

← NewerPage 16 of 21 · 1,260 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.