Tiernan Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.770 | 6.000 | 5.650 | 5.650 | 5.650 | 14,100 |
| 2026-10-19 | 6.030 | 6.030 | 5.700 | 5.700 | 5.700 | 678 |
| 2026-10-16 | 6.190 | 6.200 | 5.830 | 5.990 | 5.990 | 6,331 |
| 2026-10-15 | 5.910 | 6.010 | 5.820 | 5.930 | 5.930 | 8,100 |
| 2026-10-14 | 6.300 | 6.300 | 5.745 | 6.000 | 6.000 | 35,800 |
| 2026-10-13 | 6.650 | 6.650 | 6.310 | 6.310 | 6.310 | 8,800 |
| 2026-10-09 | 6.360 | 6.600 | 6.360 | 6.510 | 6.510 | 1,400 |
| 2026-10-08 | 6.420 | 6.430 | 6.320 | 6.320 | 6.320 | 3,000 |
| 2026-10-07 | 6.520 | 6.520 | 6.420 | 6.450 | 6.450 | 1,900 |
| 2026-10-06 | 6.900 | 7.000 | 6.640 | 6.650 | 6.650 | 5,100 |
| 2026-10-05 | 6.830 | 6.900 | 6.650 | 6.900 | 6.900 | 2,900 |
| 2026-10-02 | 6.730 | 6.850 | 6.650 | 6.660 | 6.660 | 2,400 |
| 2026-10-01 | 6.700 | 6.700 | 6.660 | 6.660 | 6.660 | 8,300 |
| 2026-09-30 | 6.830 | 6.830 | 6.660 | 6.660 | 6.660 | 7,700 |
| 2026-09-29 | 7.000 | 7.200 | 6.870 | 7.000 | 7.000 | 17,300 |
| 2026-09-28 | 7.250 | 7.450 | 6.850 | 6.850 | 6.850 | 15,200 |
| 2026-09-25 | 7.470 | 7.550 | 7.380 | 7.550 | 7.550 | 3,400 |
| 2026-09-24 | 7.530 | 7.550 | 7.300 | 7.300 | 7.300 | 18,500 |
| 2026-09-23 | 8.070 | 8.070 | 7.375 | 7.450 | 7.450 | 19,500 |
| 2026-09-22 | 7.600 | 8.020 | 7.600 | 8.010 | 8.010 | 36,900 |
| 2026-09-21 | 7.700 | 7.790 | 7.440 | 7.600 | 7.600 | 3,400 |
| 2026-09-18 | 7.450 | 7.740 | 7.450 | 7.700 | 7.700 | 21,500 |
| 2026-09-17 | 7.340 | 7.340 | 6.980 | 7.000 | 7.000 | 12,200 |
| 2026-09-16 | 6.950 | 7.340 | 6.950 | 7.030 | 7.030 | 9,900 |
| 2026-09-15 | 7.110 | 7.440 | 6.900 | 7.190 | 7.190 | 5,200 |
| 2026-09-14 | 7.200 | 7.260 | 7.020 | 7.030 | 7.030 | 30,400 |
| 2026-09-11 | 7.290 | 7.360 | 7.110 | 7.110 | 7.110 | 5,200 |
| 2026-09-10 | 7.680 | 7.680 | 7.220 | 7.220 | 7.220 | 8,600 |
| 2026-09-09 | 7.540 | 7.900 | 7.540 | 7.550 | 7.550 | 21,200 |
| 2026-09-08 | 8.150 | 8.150 | 7.250 | 7.310 | 7.310 | 23,600 |
| 2026-09-04 | 7.950 | 8.200 | 7.870 | 8.140 | 8.140 | 10,500 |
| 2026-09-03 | 7.880 | 7.950 | 7.725 | 7.910 | 7.910 | 19,300 |
| 2026-09-02 | 7.540 | 7.770 | 7.515 | 7.580 | 7.580 | 33,900 |
| 2026-09-01 | 7.500 | 7.550 | 7.390 | 7.500 | 7.500 | 13,000 |
| 2026-08-31 | 7.600 | 7.700 | 7.570 | 7.580 | 7.580 | 48,200 |
| 2026-08-28 | 7.850 | 7.850 | 7.400 | 7.500 | 7.500 | 26,600 |
| 2026-08-27 | 7.890 | 7.900 | 7.790 | 7.800 | 7.800 | 4,800 |
| 2026-08-26 | 8.000 | 8.000 | 7.800 | 7.900 | 7.900 | 14,200 |
| 2026-08-25 | 8.230 | 8.350 | 7.660 | 7.940 | 7.940 | 14,100 |
| 2026-08-24 | 8.260 | 8.430 | 8.040 | 8.290 | 8.290 | 42,600 |
| 2026-08-21 | 8.150 | 8.800 | 8.130 | 8.280 | 8.280 | 9,200 |
| 2026-08-20 | 7.650 | 7.900 | 7.570 | 7.750 | 7.750 | 6,900 |
| 2026-08-19 | 7.620 | 7.900 | 7.560 | 7.825 | 7.825 | 13,700 |
| 2026-08-18 | 7.640 | 7.640 | 7.400 | 7.530 | 7.530 | 3,900 |
| 2026-08-17 | 7.400 | 7.800 | 7.400 | 7.400 | 7.400 | 18,600 |
| 2026-08-14 | 7.450 | 7.500 | 7.350 | 7.400 | 7.400 | 4,500 |
| 2026-08-13 | 8.400 | 8.400 | 7.300 | 7.300 | 7.300 | 9,400 |
| 2026-08-12 | 7.750 | 8.130 | 7.560 | 7.670 | 7.670 | 16,800 |
| 2026-08-11 | 7.700 | 7.760 | 7.520 | 7.690 | 7.690 | 2,800 |
| 2026-08-10 | 7.500 | 7.650 | 7.450 | 7.650 | 7.650 | 17,000 |
| 2026-08-07 | 7.300 | 7.400 | 7.245 | 7.300 | 7.300 | 19,000 |
| 2026-08-06 | 6.800 | 7.200 | 6.800 | 6.900 | 6.900 | 4,800 |
| 2026-08-05 | 6.335 | 6.950 | 6.335 | 6.850 | 6.850 | 32,300 |
| 2026-08-04 | 6.500 | 6.500 | 6.120 | 6.200 | 6.200 | 24,000 |
| 2026-07-31 | 6.150 | 6.210 | 6.150 | 6.210 | 6.210 | 300 |
| 2026-07-30 | 6.490 | 6.500 | 6.180 | 6.330 | 6.330 | 3,100 |
| 2026-07-29 | 6.240 | 6.350 | 6.110 | 6.120 | 6.120 | 11,000 |
| 2026-07-28 | 6.180 | 6.300 | 6.110 | 6.110 | 6.110 | 2,600 |
| 2026-07-27 | 6.220 | 6.490 | 6.110 | 6.400 | 6.400 | 13,100 |
| 2026-07-24 | 6.440 | 6.460 | 6.110 | 6.120 | 6.120 | 12,100 |
Page 1 of 7 · 396 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.