Tiernan Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 9.160 | 9.190 | 8.860 | 9.190 | 9.190 | 22,200 |
| 2026-04-27 | 9.140 | 9.190 | 8.840 | 9.105 | 9.105 | 8,600 |
| 2026-04-24 | 9.410 | 9.580 | 8.995 | 9.190 | 9.190 | 12,500 |
| 2026-04-23 | 9.220 | 9.220 | 8.800 | 8.820 | 8.820 | 21,600 |
| 2026-04-22 | 9.000 | 9.410 | 9.000 | 9.380 | 9.380 | 5,300 |
| 2026-04-21 | 9.600 | 9.600 | 9.000 | 9.200 | 9.200 | 13,900 |
| 2026-04-20 | 9.580 | 9.650 | 9.350 | 9.600 | 9.600 | 15,500 |
| 2026-04-17 | 9.700 | 10.100 | 9.070 | 9.500 | 9.500 | 44,700 |
| 2026-04-16 | 10.000 | 10.000 | 9.540 | 9.660 | 9.660 | 9,100 |
| 2026-04-15 | 10.100 | 10.100 | 9.760 | 10.000 | 10.000 | 23,400 |
| 2026-04-14 | 9.790 | 10.150 | 9.760 | 10.100 | 10.100 | 43,500 |
| 2026-04-13 | 9.940 | 10.170 | 9.360 | 9.490 | 9.490 | 56,500 |
| 2026-04-10 | 9.820 | 10.050 | 9.690 | 9.840 | 9.840 | 17,500 |
| 2026-04-09 | 9.500 | 9.890 | 9.500 | 9.690 | 9.690 | 15,200 |
| 2026-04-08 | 10.200 | 10.200 | 9.410 | 9.530 | 9.530 | 12,000 |
| 2026-04-07 | 9.090 | 9.260 | 8.925 | 9.250 | 9.250 | 19,800 |
| 2026-04-06 | 9.250 | 9.250 | 9.050 | 9.050 | 9.050 | 1,100 |
| 2026-04-02 | 9.250 | 9.310 | 8.760 | 9.060 | 9.060 | 11,500 |
| 2026-04-01 | 9.350 | 9.680 | 9.350 | 9.510 | 9.510 | 18,700 |
| 2026-03-31 | 8.860 | 9.750 | 8.855 | 9.300 | 9.300 | 26,000 |
| 2026-03-30 | 8.990 | 8.990 | 8.540 | 8.890 | 8.890 | 11,100 |
| 2026-03-27 | 8.900 | 9.240 | 8.550 | 8.800 | 8.800 | 27,500 |
| 2026-03-26 | 8.800 | 8.980 | 8.500 | 8.670 | 8.670 | 19,600 |
| 2026-03-25 | 8.600 | 9.310 | 8.310 | 9.090 | 9.090 | 59,200 |
| 2026-03-24 | 8.000 | 8.580 | 7.850 | 8.180 | 8.180 | 19,500 |
| 2026-03-23 | 7.650 | 8.300 | 7.650 | 8.000 | 8.000 | 41,900 |
| 2026-03-20 | 8.110 | 8.240 | 7.660 | 7.890 | 7.890 | 30,000 |
| 2026-03-19 | 8.240 | 8.500 | 7.520 | 8.300 | 8.300 | 84,400 |
| 2026-03-18 | 9.200 | 9.200 | 8.500 | 8.700 | 8.700 | 46,200 |
| 2026-03-17 | 9.350 | 9.720 | 9.180 | 9.370 | 9.370 | 96,200 |
| 2026-03-16 | 9.940 | 9.940 | 8.900 | 9.150 | 9.150 | 37,500 |
| 2026-03-13 | 9.900 | 10.000 | 9.400 | 9.450 | 9.450 | 30,900 |
| 2026-03-12 | 10.390 | 10.400 | 9.990 | 10.000 | 10.000 | 15,700 |
| 2026-03-11 | 10.630 | 10.650 | 10.200 | 10.650 | 10.650 | 38,900 |
| 2026-03-10 | 10.000 | 10.990 | 9.780 | 10.560 | 10.560 | 52,000 |
| 2026-03-09 | 9.850 | 10.200 | 9.280 | 10.100 | 10.100 | 29,400 |
| 2026-03-06 | 9.670 | 9.990 | 9.200 | 9.990 | 9.990 | 27,400 |
| 2026-03-05 | 10.200 | 10.200 | 9.600 | 9.610 | 9.610 | 42,900 |
| 2026-03-04 | 10.000 | 10.150 | 9.730 | 10.150 | 10.150 | 49,600 |
| 2026-03-03 | 10.000 | 10.070 | 9.250 | 9.880 | 9.880 | 59,300 |
| 2026-03-02 | 10.200 | 10.200 | 10.000 | 10.150 | 10.150 | 17,800 |
| 2026-02-27 | 10.350 | 10.350 | 10.000 | 10.000 | 10.000 | 31,800 |
| 2026-02-26 | 10.000 | 10.400 | 9.710 | 10.160 | 10.160 | 22,600 |
| 2026-02-25 | 10.050 | 10.210 | 9.815 | 10.000 | 10.000 | 71,300 |
| 2026-02-24 | 9.400 | 10.500 | 9.400 | 10.000 | 10.000 | 75,000 |
| 2026-02-23 | 9.350 | 9.550 | 9.055 | 9.550 | 9.550 | 36,700 |
| 2026-02-20 | 9.180 | 9.470 | 9.100 | 9.390 | 9.390 | 35,800 |
| 2026-02-19 | 9.240 | 9.240 | 9.030 | 9.180 | 9.180 | 10,600 |
| 2026-02-18 | 8.920 | 9.250 | 8.920 | 9.240 | 9.240 | 47,000 |
| 2026-02-17 | 9.070 | 9.270 | 8.645 | 8.840 | 8.840 | 78,600 |
| 2026-02-13 | 8.900 | 9.490 | 8.810 | 9.020 | 9.020 | 45,800 |
| 2026-02-12 | 10.000 | 10.000 | 8.610 | 8.810 | 8.810 | 37,200 |
| 2026-02-11 | 9.500 | 9.770 | 9.160 | 9.640 | 9.640 | 100,300 |
| 2026-02-10 | 8.700 | 9.350 | 8.560 | 9.350 | 9.350 | 95,300 |
| 2026-02-09 | 8.410 | 8.450 | 8.160 | 8.390 | 8.390 | 22,500 |
| 2026-02-06 | 7.750 | 8.140 | 7.650 | 8.090 | 8.090 | 37,100 |
| 2026-02-05 | 7.810 | 7.810 | 7.290 | 7.650 | 7.650 | 118,800 |
| 2026-02-04 | 8.250 | 8.250 | 7.700 | 7.920 | 7.920 | 48,600 |
| 2026-02-03 | 7.970 | 8.250 | 7.970 | 8.120 | 8.120 | 97,600 |
| 2026-02-02 | 7.900 | 7.900 | 7.570 | 7.600 | 7.600 | 61,100 |
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.