TDG Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.190	0.190	0.190	0.190	0.190	1,608
2022-06-29	0.190	0.190	0.190	0.190	0.190	1,000
2022-06-28	0.200	0.200	0.185	0.190	0.190	32,800
2022-06-27	0.200	0.200	0.190	0.190	0.190	54,500
2022-06-24	0.210	0.210	0.180	0.195	0.195	88,000
2022-06-23	0.240	0.240	0.190	0.190	0.190	122,500
2022-06-22	0.260	0.260	0.245	0.245	0.245	14,000
2022-06-21	0.280	0.280	0.260	0.270	0.270	18,000
2022-06-20	0.280	0.280	0.280	0.280	0.280	6,000
2022-06-17	0.285	0.300	0.260	0.280	0.280	47,524
2022-06-16	0.285	0.300	0.275	0.300	0.300	57,042
2022-06-15	0.250	0.310	0.250	0.310	0.310	76,500
2022-06-14	0.285	0.285	0.240	0.240	0.240	15,500
2022-06-13	0.320	0.320	0.285	0.285	0.285	13,000
2022-06-10	0.345	0.345	0.345	0.345	0.345	0
2022-06-09	0.345	0.350	0.345	0.345	0.345	156,300
2022-06-08	0.310	0.320	0.305	0.320	0.320	10,750
2022-06-07	0.325	0.325	0.305	0.305	0.305	9,039
2022-06-06	0.350	0.350	0.325	0.325	0.325	4,565
2022-06-03	0.340	0.340	0.310	0.340	0.340	24,332
2022-06-02	0.370	0.370	0.370	0.370	0.370	0
2022-06-01	0.370	0.370	0.370	0.370	0.370	1,800
2022-05-31	0.370	0.370	0.370	0.370	0.370	0
2022-05-30	0.370	0.370	0.370	0.370	0.370	0
2022-05-27	0.390	0.390	0.370	0.370	0.370	4,050
2022-05-26	0.395	0.395	0.395	0.395	0.395	1,015
2022-05-25	0.415	0.415	0.415	0.415	0.415	0
2022-05-24	0.415	0.415	0.415	0.415	0.415	1,500
2022-05-20	0.420	0.420	0.410	0.410	0.410	2,500
2022-05-19	0.410	0.410	0.410	0.410	0.410	0
2022-05-18	0.430	0.430	0.410	0.410	0.410	4,000
2022-05-17	0.435	0.435	0.435	0.435	0.435	1,015
2022-05-16	0.450	0.450	0.450	0.450	0.450	1,015
2022-05-13	0.445	0.450	0.440	0.440	0.440	19,005
2022-05-12	0.450	0.450	0.425	0.445	0.445	12,630
2022-05-11	0.445	0.450	0.440	0.450	0.450	24,000
2022-05-10	0.450	0.450	0.435	0.440	0.440	13,500
2022-05-09	0.465	0.470	0.450	0.450	0.450	11,200
2022-05-06	0.480	0.480	0.480	0.480	0.480	2,000
2022-05-05	0.480	0.480	0.480	0.480	0.480	1,202
2022-05-04	0.495	0.495	0.495	0.495	0.495	0
2022-05-03	0.495	0.495	0.495	0.495	0.495	565
2022-05-02	0.460	0.460	0.460	0.460	0.460	20,500
2022-04-29	0.480	0.480	0.480	0.480	0.480	2,500
2022-04-28	0.480	0.480	0.480	0.480	0.480	2,500
2022-04-27	0.490	0.490	0.475	0.475	0.475	31,750
2022-04-26	0.495	0.495	0.495	0.495	0.495	0
2022-04-25	0.500	0.500	0.495	0.495	0.495	11,000
2022-04-22	0.500	0.500	0.500	0.500	0.500	25,000
2022-04-21	0.490	0.500	0.490	0.500	0.500	22,000
2022-04-20	0.485	0.490	0.485	0.490	0.490	18,000
2022-04-19	0.490	0.490	0.480	0.485	0.485	17,600
2022-04-18	0.480	0.520	0.480	0.495	0.495	77,700
2022-04-14	0.480	0.485	0.480	0.480	0.480	22,000
2022-04-13	0.485	0.485	0.475	0.480	0.480	27,000
2022-04-12	0.485	0.485	0.475	0.480	0.480	18,000
2022-04-11	0.480	0.485	0.470	0.485	0.485	23,555
2022-04-08	0.500	0.500	0.480	0.490	0.490	41,272
2022-04-07	0.490	0.490	0.485	0.490	0.490	42,000
2022-04-06	0.475	0.490	0.465	0.490	0.490	56,533

← NewerPage 19 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.