Canada markets closed

Thesis Gold Inc. (TAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.9100+0.0500 (+5.81%)
At close: 03:59PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20240.89000.94000.89000.91000.910066,085
Oct 03, 20240.94000.94000.86000.86000.860077,108
Oct 02, 20240.87000.96000.87000.94000.9400115,451
Oct 01, 20240.89000.90000.84500.90000.900053,100
Sept 30, 20240.86000.86000.84000.84500.845028,831
Sept 27, 20240.86000.87000.83000.83000.830038,447
Sept 26, 20240.90000.90000.80000.80000.8000152,850
Sept 25, 20240.93000.93000.86000.87000.870074,572
Sept 24, 20240.91000.95000.90000.93000.930095,963
Sept 23, 20240.98001.00000.86500.90000.9000713,264
Sept 20, 20240.92000.96000.91000.95000.9500685,908
Sept 19, 20240.85000.90000.84000.90000.9000202,217
Sept 18, 20240.83000.91000.82000.84000.8400244,924
Sept 17, 20240.82000.84000.82000.83000.8300102,190
Sept 16, 20240.84000.84000.81000.83000.8300271,163
Sept 13, 20240.80000.82000.78000.82000.8200529,559
Sept 12, 20240.76000.80000.76000.80000.8000114,190
Sept 11, 20240.72000.77000.72000.77000.770052,581
Sept 10, 20240.72000.72000.72000.72000.7200500
Sept 09, 20240.74000.74000.72000.72000.7200163,007
Sept 06, 20240.77000.77000.73000.73000.730025,672
Sept 05, 20240.72000.76000.72000.75000.7500329,341
Sept 04, 20240.71000.73000.71000.73000.730029,295
Sept 03, 20240.74000.74000.72000.72000.720024,837
Aug 30, 20240.74000.74000.71000.72000.720019,502
Aug 29, 20240.73000.74000.73000.74000.74006,190
Aug 28, 20240.73000.73500.71000.72500.72507,000
Aug 27, 20240.77000.77000.73000.73000.730037,533
Aug 26, 20240.80000.80000.76000.76000.760019,495
Aug 23, 20240.75000.80000.74000.80000.800098,314
Aug 22, 20240.75000.77000.75000.75000.75009,589
Aug 21, 20240.85000.85000.73000.73000.730086,162
Aug 20, 20240.77000.83000.77000.80000.8000373,999
Aug 19, 20240.77000.77000.75000.77000.770041,217
Aug 16, 20240.72000.77000.72000.77000.7700123,450
Aug 15, 20240.68000.71000.68000.70000.700088,123
Aug 14, 20240.63000.66000.63000.66000.660028,001
Aug 13, 20240.62000.63000.60000.60000.600065,476
Aug 12, 20240.60000.62000.59000.62000.620040,717
Aug 09, 20240.60000.60000.59000.59000.59003,948
Aug 08, 20240.63000.63000.59000.59000.590055,500
Aug 07, 20240.62000.63000.61000.62000.620033,346
Aug 06, 20240.60000.60000.57000.60000.6000102,958
Aug 02, 20240.64000.64000.60000.60000.600090,617
Aug 01, 20240.63000.63000.63000.63000.63003,359
Jul 31, 20240.63000.66000.62000.64000.640085,784
Jul 30, 20240.62000.64000.62000.62000.620017,070
Jul 29, 20240.63000.63000.62000.62000.620029,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...