Tudor Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 0.850 | 0.850 | 0.810 | 0.810 | 0.810 | 232,200 |
| 2024-11-18 | 0.880 | 0.880 | 0.840 | 0.850 | 0.850 | 155,200 |
| 2024-11-15 | 0.880 | 0.920 | 0.830 | 0.830 | 0.830 | 1,169,800 |
| 2024-11-14 | 0.860 | 0.910 | 0.860 | 0.890 | 0.890 | 687,900 |
| 2024-11-13 | 0.820 | 0.900 | 0.810 | 0.870 | 0.870 | 498,200 |
| 2024-11-12 | 0.830 | 0.845 | 0.810 | 0.830 | 0.830 | 259,800 |
| 2024-11-11 | 0.890 | 0.890 | 0.840 | 0.850 | 0.850 | 133,200 |
| 2024-11-08 | 0.940 | 0.940 | 0.885 | 0.890 | 0.890 | 149,100 |
| 2024-11-07 | 0.950 | 0.970 | 0.940 | 0.940 | 0.940 | 49,100 |
| 2024-11-06 | 0.960 | 0.960 | 0.940 | 0.950 | 0.950 | 133,500 |
| 2024-11-05 | 0.970 | 1.010 | 0.960 | 0.970 | 0.970 | 122,700 |
| 2024-11-04 | 1.000 | 1.000 | 0.940 | 0.970 | 0.970 | 336,000 |
| 2024-11-01 | 1.000 | 1.010 | 0.990 | 0.990 | 0.990 | 100,200 |
| 2024-10-31 | 1.030 | 1.040 | 1.010 | 1.010 | 1.010 | 262,200 |
| 2024-10-30 | 1.060 | 1.070 | 1.040 | 1.050 | 1.050 | 262,800 |
| 2024-10-29 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 89,800 |
| 2024-10-28 | 1.140 | 1.140 | 1.030 | 1.040 | 1.040 | 153,000 |
| 2024-10-25 | 1.060 | 1.120 | 1.050 | 1.120 | 1.120 | 410,200 |
| 2024-10-24 | 1.060 | 1.070 | 1.040 | 1.050 | 1.050 | 452,400 |
| 2024-10-23 | 1.060 | 1.060 | 1.030 | 1.040 | 1.040 | 157,300 |
| 2024-10-22 | 1.030 | 1.080 | 1.030 | 1.070 | 1.070 | 595,400 |
| 2024-10-21 | 1.040 | 1.060 | 1.020 | 1.030 | 1.030 | 312,100 |
| 2024-10-18 | 1.020 | 1.050 | 0.990 | 1.040 | 1.040 | 530,800 |
| 2024-10-17 | 1.040 | 1.040 | 1.000 | 1.030 | 1.030 | 116,100 |
| 2024-10-16 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 170,700 |
| 2024-10-15 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 140,100 |
| 2024-10-11 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 138,600 |
| 2024-10-10 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 117,800 |
| 2024-10-09 | 1.070 | 1.070 | 1.040 | 1.060 | 1.060 | 174,100 |
| 2024-10-08 | 1.060 | 1.080 | 1.040 | 1.060 | 1.060 | 183,500 |
| 2024-10-07 | 1.090 | 1.090 | 1.030 | 1.040 | 1.040 | 173,400 |
| 2024-10-04 | 1.050 | 1.090 | 1.050 | 1.080 | 1.080 | 170,500 |
| 2024-10-03 | 1.030 | 1.060 | 1.030 | 1.040 | 1.040 | 219,500 |
| 2024-10-02 | 1.010 | 1.030 | 1.010 | 1.025 | 1.025 | 70,800 |
| 2024-10-01 | 1.040 | 1.070 | 1.010 | 1.020 | 1.020 | 213,000 |
| 2024-09-30 | 1.000 | 1.070 | 0.990 | 1.030 | 1.030 | 223,800 |
| 2024-09-27 | 1.060 | 1.080 | 1.010 | 1.010 | 1.010 | 344,300 |
| 2024-09-26 | 1.110 | 1.110 | 1.030 | 1.060 | 1.060 | 555,200 |
| 2024-09-25 | 1.120 | 1.150 | 1.070 | 1.100 | 1.100 | 679,300 |
| 2024-09-24 | 1.150 | 1.150 | 1.110 | 1.140 | 1.140 | 233,400 |
| 2024-09-23 | 1.130 | 1.160 | 1.110 | 1.110 | 1.110 | 230,400 |
| 2024-09-20 | 1.080 | 1.130 | 1.080 | 1.130 | 1.130 | 333,200 |
| 2024-09-19 | 1.040 | 1.110 | 1.040 | 1.080 | 1.080 | 462,600 |
| 2024-09-18 | 1.040 | 1.070 | 1.020 | 1.040 | 1.040 | 168,200 |
| 2024-09-17 | 1.080 | 1.080 | 1.030 | 1.040 | 1.040 | 293,700 |
| 2024-09-16 | 1.100 | 1.120 | 1.060 | 1.060 | 1.060 | 570,500 |
| 2024-09-13 | 1.010 | 1.050 | 0.975 | 1.050 | 1.050 | 798,800 |
| 2024-09-12 | 0.920 | 0.980 | 0.920 | 0.960 | 0.960 | 434,400 |
| 2024-09-11 | 0.900 | 0.920 | 0.885 | 0.920 | 0.920 | 124,700 |
| 2024-09-10 | 0.920 | 0.930 | 0.890 | 0.900 | 0.900 | 211,100 |
| 2024-09-09 | 1.000 | 1.000 | 0.880 | 0.910 | 0.910 | 932,400 |
| 2024-09-06 | 0.780 | 0.900 | 0.770 | 0.900 | 0.900 | 420,300 |
| 2024-09-05 | 0.790 | 0.820 | 0.770 | 0.770 | 0.770 | 168,100 |
| 2024-09-04 | 0.800 | 0.800 | 0.770 | 0.790 | 0.790 | 156,200 |
| 2024-09-03 | 0.740 | 0.800 | 0.740 | 0.790 | 0.790 | 179,900 |
| 2024-08-30 | 0.750 | 0.750 | 0.730 | 0.740 | 0.740 | 22,400 |
| 2024-08-29 | 0.750 | 0.760 | 0.740 | 0.745 | 0.745 | 212,000 |
| 2024-08-28 | 0.770 | 0.780 | 0.745 | 0.750 | 0.750 | 87,900 |
| 2024-08-27 | 0.810 | 0.810 | 0.750 | 0.760 | 0.760 | 135,700 |
| 2024-08-26 | 0.810 | 0.830 | 0.800 | 0.800 | 0.800 | 168,400 |
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.