Tiernan Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.350 | 6.570 | 6.155 | 6.500 | 6.500 | 36,700 |
| 2026-07-22 | 6.420 | 6.520 | 6.190 | 6.490 | 6.490 | 24,200 |
| 2026-07-21 | 6.050 | 6.150 | 5.935 | 6.000 | 6.000 | 29,400 |
| 2026-07-20 | 5.880 | 5.880 | 5.655 | 5.690 | 5.690 | 2,200 |
| 2026-07-17 | 5.230 | 6.100 | 5.000 | 5.850 | 5.850 | 46,400 |
| 2026-07-16 | 5.750 | 5.750 | 4.560 | 5.060 | 5.060 | 52,200 |
| 2026-07-15 | 5.710 | 5.870 | 5.500 | 5.750 | 5.750 | 26,200 |
| 2026-07-14 | 6.600 | 6.600 | 5.710 | 5.850 | 5.850 | 43,800 |
| 2026-07-13 | 6.800 | 6.800 | 6.500 | 6.500 | 6.500 | 16,000 |
| 2026-07-10 | 6.900 | 6.910 | 6.900 | 6.900 | 6.900 | 300 |
| 2026-07-09 | 7.100 | 7.150 | 6.900 | 6.900 | 6.900 | 17,600 |
| 2026-07-08 | 7.100 | 7.100 | 6.910 | 6.950 | 6.950 | 13,000 |
| 2026-07-07 | 7.300 | 7.300 | 7.100 | 7.110 | 7.110 | 12,700 |
| 2026-07-06 | 7.780 | 7.780 | 7.345 | 7.390 | 7.390 | 15,600 |
| 2026-07-03 | 7.200 | 7.350 | 6.940 | 7.230 | 7.230 | 6,900 |
| 2026-07-02 | 7.050 | 7.250 | 6.600 | 6.800 | 6.800 | 30,300 |
| 2026-06-30 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 400 |
| 2026-06-29 | 6.760 | 7.440 | 6.760 | 7.140 | 7.140 | 1,700 |
| 2026-06-26 | 6.470 | 6.960 | 6.400 | 6.600 | 6.600 | 12,200 |
| 2026-06-25 | 6.640 | 6.660 | 6.310 | 6.310 | 6.310 | 7,500 |
| 2026-06-24 | 6.550 | 6.620 | 6.415 | 6.450 | 6.450 | 38,800 |
| 2026-06-23 | 7.070 | 7.080 | 6.760 | 6.770 | 6.770 | 19,100 |
| 2026-06-22 | 7.330 | 7.330 | 7.070 | 7.110 | 7.110 | 16,300 |
| 2026-06-19 | 7.400 | 7.400 | 7.370 | 7.370 | 7.370 | 800 |
| 2026-06-18 | 7.650 | 7.750 | 7.350 | 7.400 | 7.400 | 24,900 |
| 2026-06-17 | 8.050 | 8.170 | 7.650 | 7.650 | 7.650 | 15,000 |
| 2026-06-16 | 8.165 | 8.190 | 7.800 | 7.800 | 7.800 | 4,800 |
| 2026-06-15 | 8.000 | 8.500 | 7.780 | 8.000 | 8.000 | 12,100 |
| 2026-06-12 | 7.320 | 7.930 | 7.320 | 7.780 | 7.780 | 6,400 |
| 2026-06-11 | 7.240 | 7.400 | 7.240 | 7.300 | 7.300 | 5,300 |
| 2026-06-10 | 7.290 | 7.320 | 7.110 | 7.110 | 7.110 | 11,200 |
| 2026-06-09 | 7.650 | 7.710 | 7.145 | 7.280 | 7.280 | 19,800 |
| 2026-06-08 | 7.300 | 7.500 | 7.200 | 7.500 | 7.500 | 9,200 |
| 2026-06-05 | 7.800 | 7.940 | 6.890 | 7.200 | 7.200 | 24,000 |
| 2026-06-04 | 7.990 | 8.050 | 7.660 | 7.660 | 7.660 | 7,800 |
| 2026-06-03 | 7.970 | 8.010 | 7.780 | 7.840 | 7.840 | 2,400 |
| 2026-06-02 | 8.080 | 8.420 | 7.510 | 8.010 | 8.010 | 14,300 |
| 2026-06-01 | 8.050 | 8.270 | 7.250 | 8.200 | 8.200 | 14,900 |
| 2026-05-29 | 8.150 | 8.480 | 8.110 | 8.350 | 8.350 | 21,400 |
| 2026-05-28 | 7.860 | 8.200 | 7.860 | 8.020 | 8.020 | 21,400 |
| 2026-05-27 | 8.380 | 8.390 | 7.750 | 8.150 | 8.150 | 36,800 |
| 2026-05-26 | 8.800 | 8.800 | 8.240 | 8.380 | 8.380 | 8,200 |
| 2026-05-25 | 8.050 | 8.400 | 7.975 | 8.200 | 8.200 | 18,800 |
| 2026-05-22 | 8.240 | 8.240 | 7.930 | 8.010 | 8.010 | 44,600 |
| 2026-05-21 | 8.410 | 8.410 | 8.180 | 8.180 | 8.180 | 21,400 |
| 2026-05-20 | 8.210 | 8.890 | 8.150 | 8.400 | 8.400 | 14,600 |
| 2026-05-19 | 8.500 | 8.630 | 8.130 | 8.210 | 8.210 | 27,800 |
| 2026-05-15 | 8.900 | 9.700 | 8.610 | 8.690 | 8.690 | 18,600 |
| 2026-05-14 | 9.300 | 9.380 | 9.200 | 9.200 | 9.200 | 20,600 |
| 2026-05-13 | 9.260 | 9.750 | 9.160 | 9.640 | 9.640 | 14,200 |
| 2026-05-12 | 9.320 | 9.320 | 8.910 | 9.090 | 9.090 | 3,200 |
| 2026-05-11 | 9.300 | 9.400 | 9.110 | 9.250 | 9.250 | 13,500 |
| 2026-05-08 | 9.000 | 9.530 | 8.970 | 9.530 | 9.530 | 16,600 |
| 2026-05-07 | 9.120 | 9.120 | 8.690 | 8.690 | 8.690 | 23,100 |
| 2026-05-06 | 8.750 | 9.180 | 8.750 | 8.900 | 8.900 | 23,000 |
| 2026-05-05 | 8.800 | 8.800 | 8.570 | 8.600 | 8.600 | 15,600 |
| 2026-05-04 | 9.000 | 9.000 | 8.500 | 8.500 | 8.500 | 25,200 |
| 2026-05-01 | 8.950 | 9.350 | 8.950 | 9.010 | 9.010 | 8,400 |
| 2026-04-30 | 9.050 | 9.100 | 8.860 | 9.030 | 9.030 | 29,600 |
| 2026-04-29 | 9.140 | 9.140 | 8.910 | 9.000 | 9.000 | 34,700 |
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.