Canada markets closed

Thesis Gold Inc. (TAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.7100-0.0200 (-2.74%)
At close: 03:25PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Mar 05, 20240.44000.48500.43500.46500.4650313,588
Mar 04, 20240.40000.41500.39500.41500.4150435,348
Mar 01, 20240.40000.40000.39500.40000.400027,307
Feb 29, 20240.39500.40000.39500.39500.39509,051
Feb 28, 20240.39000.40000.39000.39000.3900363,643
Feb 27, 20240.39500.42000.37000.38000.3800267,279
Feb 26, 20240.40000.41000.39000.39000.3900603,272
Feb 23, 20240.39500.44000.39000.39500.3950162,439
Feb 22, 20240.41500.42000.41000.41000.410022,061
Feb 21, 20240.43000.43000.41500.41500.4150539,000
Feb 20, 20240.44000.45000.43000.43000.430055,500
Feb 16, 20240.41000.44000.40000.43000.4300188,416
Feb 15, 20240.41500.42000.40500.40500.405033,884
Feb 14, 20240.42500.43000.41000.41000.410036,069
Feb 13, 20240.43000.45000.42000.43000.430084,513
Feb 12, 20240.45000.45000.42000.42000.420042,874
Feb 09, 20240.45500.45500.43500.44000.44001,501,212
Feb 08, 20240.45500.45500.45000.45000.45006,500
Feb 07, 20240.46000.47500.44500.46000.460042,726
Feb 06, 20240.47000.47000.46000.46000.460034,060
Feb 05, 20240.47000.47000.45000.46000.4600134,325
Feb 02, 20240.48000.48000.45500.46500.465045,577
Feb 01, 20240.45000.48000.44500.47500.4750529,610
Jan 31, 20240.45000.46000.44000.45000.450025,501
Jan 30, 20240.43000.45000.43000.45000.450055,797
Jan 29, 20240.47000.47000.38500.40000.40001,342,297
Jan 26, 20240.46000.46000.45000.46000.460022,500
Jan 25, 20240.44500.47000.44500.46000.4600162,561
Jan 24, 20240.47000.47000.43000.44000.4400406,891
Jan 23, 20240.46000.47000.45500.45500.45502,169,944
Jan 22, 20240.48000.49000.46500.46500.4650163,158
Jan 19, 20240.50000.50000.48000.49000.490045,282
Jan 18, 20240.50000.50000.48500.48500.485030,257
Jan 17, 20240.50000.50000.49000.50000.5000223,477
Jan 16, 20240.51000.51000.50000.51000.510056,323
Jan 15, 20240.53000.53000.50000.51000.510092,198
Jan 12, 20240.53000.53000.52000.52000.520058,956
Jan 11, 20240.55000.55000.51000.52000.52001,121,656
Jan 10, 20240.54000.54000.53000.53000.53005,540
Jan 09, 20240.54000.54000.53000.53000.530014,972
Jan 08, 20240.57000.57000.54000.54000.540022,581
Jan 05, 20240.55000.55000.55000.55000.55001,300
Jan 04, 20240.57000.57000.55000.55000.550035,096
Jan 03, 20240.57000.57000.56000.56000.560018,763
Jan 02, 20240.59000.60000.58000.58000.580025,289
Dec 29, 20230.59000.60000.59000.59000.590013,954
Dec 28, 20230.61000.61000.59000.60000.6000344,850
Dec 27, 20230.60000.61000.60000.61000.610052,226
Dec 22, 20230.61000.62000.60000.61000.6100115,729
Dec 21, 20230.60000.62000.59000.60000.600059,770
Dec 20, 20230.59000.60000.59000.59000.5900199,920
Dec 19, 20230.57000.60000.57000.58000.5800674,593
Dec 18, 20230.58000.60000.57000.57000.57001,207,306
Dec 15, 20230.55000.58000.55000.57000.570072,009
Dec 14, 20230.55000.55000.54000.54000.540048,229
Dec 13, 20230.56000.56000.53000.53000.5300143,445
Dec 12, 20230.60000.60000.54000.54000.5400298,729
Dec 11, 20230.64000.64000.56000.56000.5600178,248
Dec 08, 20230.64000.64500.64000.64000.6400272,003
Dec 07, 20230.63000.64000.62000.62000.6200113,343
Dec 06, 20230.63000.63000.62000.62000.6200360,505
Dec 05, 20230.62000.63000.61000.63000.6300214,616
Dec 04, 20230.57000.62000.57000.61000.6100158,202
Dec 01, 20230.55000.60000.54000.59000.590076,205
Nov 30, 20230.55000.56000.54000.54000.540067,487
Nov 29, 20230.57000.57000.54000.54000.540050,776
Nov 28, 20230.56000.57000.54000.56000.560051,516
Nov 27, 20230.53000.57000.52000.55000.5500129,194
Nov 24, 20230.52000.52000.52000.52000.520045,842
Nov 23, 20230.53000.54000.51000.52000.5200112,166
Nov 22, 20230.51000.55000.51000.52000.5200114,589
Nov 21, 20230.52000.52000.50000.51000.510062,833
Nov 20, 20230.51000.51000.50000.50000.5000207,327
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...