TDG Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.540	0.540	0.540	0.540	0.540	2,262
2022-01-10	0.540	0.540	0.540	0.540	0.540	4,273
2022-01-07	0.550	0.550	0.550	0.550	0.550	4,123
2022-01-06	0.570	0.570	0.540	0.560	0.560	19,000
2022-01-05	0.550	0.570	0.540	0.560	0.560	59,700
2022-01-04	0.570	0.570	0.560	0.570	0.570	27,000
2021-12-31	0.570	0.570	0.570	0.570	0.570	0
2021-12-30	0.540	0.570	0.540	0.570	0.570	52,500
2021-12-29	0.570	0.570	0.500	0.550	0.550	142,078
2021-12-24	0.560	0.560	0.560	0.560	0.560	0
2021-12-23	0.560	0.560	0.560	0.560	0.560	1,010
2021-12-22	0.570	0.570	0.560	0.560	0.560	12,500
2021-12-21	0.540	0.540	0.540	0.540	0.540	0
2021-12-20	0.530	0.540	0.530	0.540	0.540	6,000
2021-12-17	0.500	0.520	0.500	0.520	0.520	99,500
2021-12-16	0.490	0.500	0.480	0.495	0.495	31,500
2021-12-15	0.470	0.500	0.450	0.490	0.490	61,800
2021-12-14	0.430	0.430	0.400	0.400	0.400	5,000
2021-12-13	0.435	0.435	0.435	0.435	0.435	0
2021-12-10	0.410	0.435	0.380	0.435	0.435	101,667
2021-12-09	0.425	0.460	0.390	0.410	0.410	44,000
2021-12-08	0.470	0.470	0.410	0.430	0.430	32,329
2021-12-07	0.465	0.465	0.465	0.465	0.465	0
2021-12-06	0.465	0.465	0.465	0.465	0.465	0
2021-12-03	0.475	0.475	0.460	0.465	0.465	6,300
2021-12-02	0.480	0.480	0.475	0.475	0.475	9,000
2021-12-01	0.520	0.520	0.455	0.465	0.465	12,843
2021-11-30	0.500	0.500	0.500	0.500	0.500	3,000
2021-11-29	0.500	0.500	0.475	0.485	0.485	9,030
2021-11-26	0.500	0.500	0.480	0.480	0.480	12,010
2021-11-25	0.500	0.500	0.490	0.500	0.500	3,000
2021-11-24	0.520	0.520	0.490	0.490	0.490	12,000
2021-11-23	0.500	0.500	0.500	0.500	0.500	0
2021-11-22	0.520	0.520	0.500	0.500	0.500	10,509
2021-11-19	0.530	0.530	0.520	0.520	0.520	16,000
2021-11-18	0.520	0.520	0.520	0.520	0.520	1,500
2021-11-17	0.520	0.520	0.480	0.520	0.520	10,000
2021-11-16	0.530	0.530	0.500	0.520	0.520	15,240
2021-11-15	0.540	0.540	0.530	0.530	0.530	3,004
2021-11-12	0.540	0.540	0.540	0.540	0.540	1,784
2021-11-11	0.540	0.540	0.540	0.540	0.540	2,040
2021-11-10	0.540	0.540	0.540	0.540	0.540	28,000
2021-11-09	0.540	0.540	0.530	0.530	0.530	4,500
2021-11-08	0.580	0.590	0.540	0.540	0.540	43,041
2021-11-05	0.570	0.570	0.560	0.560	0.560	4,021
2021-11-04	0.550	0.560	0.550	0.550	0.550	53,195
2021-11-03	0.540	0.540	0.540	0.540	0.540	0
2021-11-02	0.540	0.540	0.540	0.540	0.540	5,000
2021-11-01	0.580	0.580	0.510	0.530	0.530	108,243
2021-10-29	0.580	0.590	0.570	0.590	0.590	47,500
2021-10-28	0.640	0.640	0.580	0.590	0.590	169,900
2021-10-27	0.630	0.630	0.630	0.630	0.630	2,000
2021-10-26	0.640	0.640	0.620	0.620	0.620	55,000
2021-10-25	0.670	0.670	0.630	0.650	0.650	43,000
2021-10-22	0.650	0.650	0.640	0.650	0.650	6,500
2021-10-21	0.650	0.650	0.650	0.650	0.650	2,070
2021-10-20	0.670	0.720	0.620	0.640	0.640	101,500
2021-10-19	0.660	0.680	0.640	0.640	0.640	52,500
2021-10-18	0.700	0.700	0.640	0.650	0.650	49,182
2021-10-15	0.640	0.750	0.610	0.700	0.700	115,493

← NewerPage 21 of 22 · 1,261 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.