Canada Markets closed

Thesis Gold Inc. (TAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6200-0.0100 (-1.59%)
At close: 03:03PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20240.63000.63000.61000.62000.620022,370
Jul 25, 20240.63000.63000.62000.63000.630015,850
Jul 24, 20240.65000.66000.64000.64000.640053,984
Jul 23, 20240.66000.66000.65000.65000.650028,577
Jul 22, 20240.66000.67000.65000.66000.66009,161
Jul 19, 20240.64000.66000.63000.66000.660033,689
Jul 18, 20240.68000.68000.65000.65000.650044,746
Jul 17, 20240.66000.68000.66000.68000.680021,409
Jul 16, 20240.67000.68000.66000.68000.680022,304
Jul 15, 20240.69000.70000.65000.67000.670017,970
Jul 12, 20240.68000.69000.67000.68000.680030,081
Jul 11, 20240.70000.70000.69000.70000.700043,454
Jul 10, 20240.69000.70000.68000.69000.690049,500
Jul 09, 20240.68000.68500.64000.68000.680017,001
Jul 08, 20240.70000.70000.67000.67000.67004,860
Jul 05, 20240.70000.72000.69000.72000.720035,730
Jul 04, 20240.65000.67000.65000.67000.670010,040
Jul 03, 20240.64000.67000.63000.65000.650061,693
Jul 02, 20240.61000.63000.57000.63000.630068,767
Jun 28, 20240.64000.66500.60000.60000.600068,699
Jun 27, 20240.64000.65000.61000.64000.640095,947
Jun 26, 20240.65000.65000.62000.62000.620024,446
Jun 25, 20240.64000.64000.62000.62000.620011,726
Jun 24, 20240.64000.65000.64000.64000.640036,210
Jun 21, 20240.65000.72000.57000.64000.6400128,181
Jun 20, 20240.64000.66000.64000.64000.640072,170
Jun 19, 20240.65000.65000.63000.64000.640041,649
Jun 18, 20240.67000.68000.65000.65000.650066,331
Jun 17, 20240.70000.70000.68000.68000.680051,856
Jun 14, 20240.70000.72000.70000.72000.7200116,764
Jun 13, 20240.72000.72000.69000.69000.6900172,817
Jun 12, 20240.74000.76000.73000.73000.730062,011
Jun 11, 20240.77000.77000.74000.74000.740027,747
Jun 10, 20240.74000.76000.74000.75000.750035,129
Jun 07, 20240.79000.80000.75000.80000.8000134,801
Jun 06, 20240.76000.81000.75000.81000.8100158,790
Jun 05, 20240.71000.77000.69000.77000.770098,052
Jun 04, 20240.75000.75000.69000.71000.710050,405
Jun 03, 20240.75000.78000.73000.76000.760056,722
May 31, 20240.65000.77000.65000.77000.7700903,819
May 30, 20240.68000.70000.66000.67000.6700424,557
May 29, 20240.72000.72000.68000.69000.690071,063
May 28, 20240.71000.74000.68000.68000.6800421,933
May 27, 20240.73000.75000.69000.72000.7200216,062
May 24, 20240.75000.75000.73000.75000.750074,377
May 23, 20240.78000.78000.73000.76000.760086,835
May 22, 20240.82000.82000.77000.78000.780091,633
May 21, 20240.80000.82000.79000.81000.8100167,150
May 17, 20240.77000.80000.76000.78000.78001,169,782
May 16, 20240.78000.78000.75000.75000.750023,500
May 15, 20240.75000.77000.74000.75000.750088,963
May 14, 20240.79000.79000.75000.75000.750046,433
May 13, 20240.77000.77000.74000.75000.750020,420
May 10, 20240.82000.83000.75000.76000.760097,631
May 09, 20240.78000.84000.76000.80000.8000170,206
May 08, 20240.76000.81000.70000.80000.8000396,154
May 07, 20240.68000.75000.67000.74000.7400265,741
May 06, 20240.69000.69000.68000.68000.6800112,402
May 03, 20240.67000.70000.66000.68000.6800213,221
May 02, 20240.76000.76000.66000.68000.6800674,124
May 01, 20240.70000.87000.70000.77000.7700753,871
Apr 30, 20240.72000.73000.70000.72000.7200104,115
Apr 29, 20240.70000.71000.70000.71000.710056,700
Apr 26, 20240.70000.71000.70000.70000.7000462,181
Apr 25, 20240.69000.72000.69000.70000.70002,312,784
Apr 24, 20240.69000.71000.69000.70000.7000698,040
Apr 23, 20240.64000.68000.61000.68000.68003,299,180
Apr 22, 20240.69000.69000.64000.64000.640086,725
Apr 19, 20240.70000.71000.69000.69000.69004,701,396
Apr 18, 20240.68000.70000.67000.70000.7000843,398
Apr 17, 20240.71000.71000.67000.67000.670098,635
Apr 16, 20240.68000.72000.66000.71000.710057,106
Apr 15, 20240.73000.73000.66000.68000.6800147,620
Apr 12, 20240.73000.76000.71000.71000.7100593,557
Apr 11, 20240.72000.74000.71000.73000.730099,810
Apr 10, 20240.72000.72000.66000.70000.7000117,629
Apr 09, 20240.74000.74000.72000.73000.7300196,389
Apr 08, 20240.76000.79000.69000.72000.7200396,574
Apr 05, 20240.76000.79000.73000.77000.7700225,077
Apr 04, 20240.70000.77000.66000.76000.76001,104,561
Apr 03, 20240.72000.72000.70000.70000.7000218,163
Apr 02, 20240.61000.72000.60000.71000.7100639,466
Apr 01, 20240.62000.63000.59000.61000.6100215,797
Mar 28, 20240.58000.62000.57000.60000.6000188,162
Mar 27, 20240.56000.57000.55000.55000.5500379,202
Mar 26, 20240.52000.56000.52000.55000.5500235,148
Mar 25, 20240.54000.56000.53000.53000.530082,787
Mar 22, 20240.55000.57000.54000.54000.5400134,361
Mar 21, 20240.54000.58000.53000.55000.5500315,910
Mar 20, 20240.48000.54000.48000.54000.54002,108,590
Mar 19, 20240.48000.48000.46500.46500.465027,229
Mar 18, 20240.49000.49000.47000.47500.47501,103,725
Mar 15, 20240.44500.46500.44500.46500.4650576,002
Mar 14, 20240.47500.47500.44500.46500.4650359,255
Mar 13, 20240.47000.47000.45500.47000.4700174,191
Mar 12, 20240.47000.48000.46000.46500.46501,484,898
Mar 11, 20240.48000.48000.46000.47000.4700143,036
Mar 08, 20240.48500.50000.47000.47500.4750724,772
Mar 07, 20240.47500.50000.47500.48500.485093,743
Mar 06, 20240.47000.47500.46000.47500.475058,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...