Mail

TAU.V - Thesis Gold Inc.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	0.8400	0.8400	0.7600	0.7900	0.7900	75,500
Jun 06, 2023	0.8400	0.8600	0.8000	0.8100	0.8100	235,665
Jun 05, 2023	0.8300	0.8400	0.7800	0.8100	0.8100	2,784,064
Jun 02, 2023	0.7500	0.7600	0.7500	0.7600	0.7600	9,000
Jun 01, 2023	0.7500	0.7500	0.7100	0.7500	0.7500	8,500
May 31, 2023	0.7200	0.7400	0.7000	0.7400	0.7400	9,500
May 30, 2023	0.7100	0.7200	0.6200	0.7200	0.7200	58,000
May 29, 2023	0.6900	0.7300	0.6600	0.7300	0.7300	36,790
May 26, 2023	0.7700	0.7700	0.6200	0.7300	0.7300	135,900
May 25, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 24, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 23, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 19, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 18, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 17, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 16, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 15, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 12, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 11, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 10, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 09, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 08, 2023	0.7700	0.7700	0.7500	0.7600	0.7600	25,000
May 05, 2023	0.7800	0.7800	0.7500	0.7700	0.7700	417,900
May 04, 2023	0.7500	0.7700	0.7400	0.7700	0.7700	1,130,300
May 03, 2023	0.7400	0.7500	0.7400	0.7500	0.7500	33,580
May 02, 2023	0.7400	0.7500	0.7300	0.7500	0.7500	30,685
May 01, 2023	0.7700	0.7700	0.6800	0.7400	0.7400	84,000
Apr 28, 2023	0.7900	0.7900	0.7600	0.7700	0.7700	24,800
Apr 27, 2023	0.7800	0.7800	0.7800	0.7800	0.7800	-
Apr 26, 2023	0.7800	0.7800	0.7800	0.7800	0.7800	7,020
Apr 25, 2023	0.8000	0.8000	0.7900	0.7900	0.7900	6,010
Apr 24, 2023	0.8000	0.8000	0.7900	0.8000	0.8000	2,252
Apr 21, 2023	0.8200	0.8200	0.8000	0.8000	0.8000	32,008
Apr 20, 2023	0.8200	0.8200	0.8100	0.8200	0.8200	36,433
Apr 19, 2023	0.8300	0.8300	0.8000	0.8200	0.8200	389,925
Apr 18, 2023	0.8500	0.8500	0.8100	0.8200	0.8200	238,030
Apr 17, 2023	0.8900	0.8900	0.8400	0.8500	0.8500	26,700
Apr 14, 2023	0.8800	0.8800	0.8400	0.8500	0.8500	392,425
Apr 13, 2023	0.8800	0.9000	0.8700	0.9000	0.9000	23,000
Apr 12, 2023	0.9000	0.9000	0.8800	0.8800	0.8800	22,794
Apr 11, 2023	0.9300	0.9400	0.9000	0.9000	0.9000	30,375
Apr 10, 2023	0.9800	0.9800	0.9100	0.9200	0.9200	48,224
Apr 06, 2023	0.9600	1.0000	0.9600	0.9900	0.9900	22,900
Apr 05, 2023	0.9900	1.0000	0.9500	0.9600	0.9600	44,850
Apr 04, 2023	0.9900	1.0000	0.9600	0.9600	0.9600	32,200
Apr 03, 2023	0.9700	1.0000	0.9700	0.9900	0.9900	31,900
Mar 31, 2023	1.0000	1.0000	0.9500	0.9700	0.9700	27,700
Mar 30, 2023	1.0000	1.0000	0.9700	0.9700	0.9700	32,250
Mar 29, 2023	1.0000	1.0200	1.0000	1.0000	1.0000	547,500
Mar 28, 2023	0.9700	1.0000	0.9500	0.9800	0.9800	12,666
Mar 27, 2023	0.9500	1.0000	0.9400	0.9700	0.9700	77,500
Mar 24, 2023	0.9700	0.9700	0.9600	0.9600	0.9600	2,000
Mar 23, 2023	0.9900	1.0000	0.9500	0.9800	0.9800	135,150
Mar 22, 2023	0.9600	0.9800	0.9500	0.9800	0.9800	12,001
Mar 21, 2023	0.9800	0.9800	0.9500	0.9500	0.9500	3,642
Mar 20, 2023	1.0300	1.0300	0.9900	1.0000	1.0000	17,454
Mar 17, 2023	0.8600	1.0400	0.8600	1.0400	1.0400	568,029
Mar 16, 2023	0.9000	0.9000	0.8800	0.8800	0.8800	12,100
Mar 15, 2023	0.9400	0.9400	0.9200	0.9200	0.9200	8,636
Mar 14, 2023	0.9500	0.9600	0.9100	0.9400	0.9400	35,000
Mar 13, 2023	0.9900	0.9900	0.9300	0.9300	0.9300	945,420
Mar 10, 2023	0.9700	0.9700	0.9300	0.9500	0.9500	38,000
Mar 09, 2023	1.0000	1.0200	0.9900	0.9900	0.9900	14,895
Mar 08, 2023	0.9700	0.9700	0.9500	0.9500	0.9500	13,000
Mar 07, 2023	0.9700	0.9700	0.9400	0.9400	0.9400	1,007,100
Mar 06, 2023	1.0600	1.0700	0.9700	0.9700	0.9700	16,504
Mar 03, 2023	0.9800	1.0900	0.9400	1.0700	1.0700	1,540,006
Mar 02, 2023	0.9600	0.9600	0.9600	0.9600	0.9600	2,050
Mar 01, 2023	0.9800	0.9800	0.9600	0.9800	0.9800	11,890
Feb 28, 2023	0.9400	0.9600	0.9200	0.9500	0.9500	72,800
Feb 27, 2023	0.9400	0.9400	0.9300	0.9400	0.9400	17,180
Feb 24, 2023	0.9500	0.9600	0.8800	0.8800	0.8800	122,600
Feb 23, 2023	0.9800	0.9800	0.9500	0.9500	0.9500	5,000
Feb 22, 2023	1.0000	1.0000	0.9400	0.9600	0.9600	95,500
Feb 21, 2023	0.8400	0.9700	0.8400	0.9400	0.9400	113,114
Feb 17, 2023	0.8100	0.8300	0.8100	0.8200	0.8200	886,205
Feb 16, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	4,000
Feb 15, 2023	0.8300	0.8300	0.8200	0.8200	0.8200	3,058
Feb 14, 2023	0.8500	0.8500	0.8000	0.8300	0.8300	20,072
Feb 13, 2023	0.8600	0.8700	0.8400	0.8400	0.8400	38,650
Feb 10, 2023	0.8500	0.8500	0.8000	0.8300	0.8300	309,500
Feb 09, 2023	0.8600	0.8600	0.8300	0.8500	0.8500	38,021
Feb 08, 2023	0.8500	0.8650	0.8500	0.8650	0.8650	3,000
Feb 07, 2023	0.8700	0.8700	0.8500	0.8500	0.8500	9,019
Feb 06, 2023	0.8900	0.8900	0.8500	0.8500	0.8500	30,915
Feb 03, 2023	0.8800	0.8800	0.8700	0.8700	0.8700	14,600
Feb 02, 2023	0.9200	0.9200	0.8900	0.8900	0.8900	108,400
Feb 01, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	3,277
Jan 31, 2023	0.9200	0.9200	0.9000	0.9000	0.9000	32,200
Jan 30, 2023	0.9100	0.9300	0.9100	0.9100	0.9100	14,500
Jan 27, 2023	0.9300	0.9350	0.9000	0.9000	0.9000	42,710
Jan 26, 2023	0.9600	0.9600	0.9200	0.9200	0.9200	348,200
Jan 25, 2023	0.9700	0.9800	0.9000	0.9000	0.9000	87,200
Jan 24, 2023	0.9400	0.9500	0.8800	0.8900	0.8900	41,500
Jan 23, 2023	0.9200	0.9400	0.8800	0.9200	0.9200	1,133,302
Jan 20, 2023	1.0400	1.0400	0.9200	0.9500	0.9500	389,100
Jan 19, 2023	0.9500	1.0300	0.9500	1.0000	1.0000	65,500
Jan 18, 2023	0.9800	0.9800	0.9400	0.9400	0.9400	19,015
Jan 17, 2023	0.9400	0.9800	0.9400	0.9800	0.9800	31,500
Jan 16, 2023	0.9400	0.9600	0.9000	0.9500	0.9500	39,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...