Tudor Gold Corp. (TUD.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.9200

-0.0100

(-1.08%)

At close: 03:55PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.9400	0.9400	0.9100	0.9200	0.9200	142,459
Apr 17, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	133,000
Apr 16, 2024	0.9700	0.9700	0.9400	0.9500	0.9500	223,000
Apr 15, 2024	0.9900	1.0000	0.9600	0.9700	0.9700	134,600
Apr 12, 2024	1.0400	1.0900	1.0000	1.0100	1.0100	183,400
Apr 11, 2024	1.0400	1.0500	1.0100	1.0300	1.0300	258,800
Apr 10, 2024	1.0900	1.0900	1.0400	1.0500	1.0500	269,200
Apr 09, 2024	1.1800	1.1900	1.0800	1.1000	1.1000	176,000
Apr 08, 2024	1.0900	1.1500	1.0900	1.1500	1.1500	242,700
Apr 05, 2024	1.0600	1.0700	1.0400	1.0700	1.0700	169,100
Apr 04, 2024	1.0800	1.1100	1.0450	1.0800	1.0800	382,400
Apr 03, 2024	0.9100	1.0500	0.9100	1.0400	1.0400	798,700
Apr 02, 2024	0.8900	0.8900	0.8700	0.8900	0.8900	128,200
Apr 01, 2024	0.9000	0.9000	0.8600	0.8700	0.8700	170,900
Mar 28, 2024	0.8800	0.9000	0.8700	0.9000	0.9000	141,200
Mar 27, 2024	0.8800	0.8900	0.8800	0.8800	0.8800	47,200
Mar 26, 2024	0.8600	0.8700	0.8600	0.8700	0.8700	30,600
Mar 25, 2024	0.8900	0.8900	0.8600	0.8600	0.8600	72,000
Mar 22, 2024	0.8900	0.8900	0.8500	0.8700	0.8700	100,100
Mar 21, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	82,000
Mar 20, 2024	0.8800	0.8800	0.8600	0.8800	0.8800	107,100
Mar 19, 2024	0.8900	0.8900	0.8800	0.8800	0.8800	48,900
Mar 18, 2024	0.8900	0.9000	0.8800	0.8800	0.8800	52,400
Mar 15, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	36,100
Mar 14, 2024	0.9100	0.9200	0.8900	0.9000	0.9000	75,000
Mar 13, 2024	0.8900	0.9200	0.8900	0.9100	0.9100	66,000
Mar 12, 2024	0.9100	0.9100	0.8900	0.9000	0.9000	43,900
Mar 11, 2024	0.9000	0.9200	0.8700	0.9100	0.9100	226,700
Mar 08, 2024	0.9200	0.9200	0.9100	0.9100	0.9100	37,900
Mar 07, 2024	0.9200	0.9200	0.9000	0.9000	0.9000	71,300
Mar 06, 2024	0.9400	0.9400	0.9000	0.9200	0.9200	122,200
Mar 05, 2024	0.9400	0.9400	0.9100	0.9200	0.9200	113,400
Mar 04, 2024	0.9000	0.9500	0.8800	0.9300	0.9300	463,000
Mar 01, 2024	0.8800	0.9100	0.8500	0.9000	0.9000	188,500
Feb 29, 2024	0.8500	0.8900	0.8400	0.8800	0.8800	53,600
Feb 28, 2024	0.8300	0.8500	0.8300	0.8500	0.8500	49,600
Feb 27, 2024	0.8400	0.8600	0.8300	0.8400	0.8400	86,800
Feb 26, 2024	0.8700	0.8700	0.8400	0.8400	0.8400	94,800
Feb 23, 2024	0.8800	0.8800	0.8600	0.8600	0.8600	153,100
Feb 22, 2024	0.9300	0.9400	0.8800	0.8800	0.8800	242,400
Feb 21, 2024	0.8500	0.9200	0.8500	0.8900	0.8900	318,000
Feb 20, 2024	0.8400	0.8600	0.8300	0.8300	0.8300	98,400
Feb 16, 2024	0.8300	0.8300	0.8000	0.8000	0.8000	99,700
Feb 15, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	15,200
Feb 14, 2024	0.8600	0.8800	0.8200	0.8200	0.8200	115,700
Feb 13, 2024	0.8900	0.8900	0.8600	0.8600	0.8600	49,700
Feb 12, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	9,500
Feb 09, 2024	0.9100	0.9100	0.8800	0.8800	0.8800	29,200
Feb 08, 2024	0.9100	0.9400	0.9000	0.9000	0.9000	56,000
Feb 07, 2024	0.9300	0.9300	0.9100	0.9100	0.9100	127,200
Feb 06, 2024	0.9200	0.9300	0.9000	0.9200	0.9200	25,900
Feb 05, 2024	0.9100	0.9200	0.9000	0.9200	0.9200	34,900
Feb 02, 2024	0.8900	0.9200	0.8400	0.9200	0.9200	273,700
Feb 01, 2024	0.8600	0.9300	0.8600	0.8900	0.8900	237,600
Jan 31, 2024	0.8700	0.8700	0.8500	0.8500	0.8500	79,100
Jan 30, 2024	0.8700	0.8800	0.8600	0.8700	0.8700	19,000
Jan 29, 2024	0.8800	0.9000	0.8600	0.8800	0.8800	73,700
Jan 26, 2024	0.9000	0.9000	0.8800	0.8800	0.8800	39,700
Jan 25, 2024	0.9000	0.9200	0.9000	0.9000	0.9000	28,800
Jan 24, 2024	0.9100	0.9200	0.9100	0.9100	0.9100	63,700
Jan 23, 2024	0.9400	0.9400	0.9200	0.9300	0.9300	14,100
Jan 22, 2024	0.9600	0.9600	0.9200	0.9400	0.9400	25,500
Jan 19, 2024	0.9500	0.9800	0.9500	0.9500	0.9500	82,900
Jan 18, 2024	0.9500	0.9900	0.9300	0.9500	0.9500	116,600
Jan 17, 2024	0.9200	0.9500	0.9100	0.9500	0.9500	75,000
Jan 16, 2024	0.9300	0.9450	0.9100	0.9400	0.9400	65,900
Jan 15, 2024	0.9400	0.9500	0.9300	0.9300	0.9300	90,600
Jan 12, 2024	0.9400	0.9500	0.9300	0.9400	0.9400	46,400
Jan 11, 2024	0.9500	0.9500	0.9100	0.9400	0.9400	95,000
Jan 10, 2024	0.9400	0.9400	0.9200	0.9200	0.9200	45,800
Jan 09, 2024	0.9500	0.9500	0.9400	0.9400	0.9400	19,800
Jan 08, 2024	0.9500	0.9700	0.9300	0.9500	0.9500	136,800
Jan 05, 2024	0.9800	1.0100	0.9600	0.9600	0.9600	65,600
Jan 04, 2024	0.9500	1.0200	0.9500	0.9700	0.9700	94,400
Jan 03, 2024	0.9600	0.9700	0.9400	0.9500	0.9500	50,800
Jan 02, 2024	0.9800	0.9800	0.9500	0.9500	0.9500	58,400
Dec 29, 2023	1.0000	1.0000	0.9400	0.9500	0.9500	70,200
Dec 28, 2023	0.9900	1.0100	0.9700	1.0000	1.0000	83,000
Dec 27, 2023	0.9700	1.0300	0.9600	1.0000	1.0000	74,100
Dec 22, 2023	0.9700	1.0100	0.9600	0.9700	0.9700	124,900
Dec 21, 2023	0.9900	1.0000	0.9600	0.9600	0.9600	54,900
Dec 20, 2023	0.9900	0.9900	0.9600	0.9900	0.9900	26,900
Dec 19, 2023	1.0100	1.0200	0.9900	0.9900	0.9900	30,900
Dec 18, 2023	0.9900	1.0100	0.9800	1.0000	1.0000	152,300
Dec 15, 2023	1.0000	1.0000	0.9800	0.9900	0.9900	25,200
Dec 14, 2023	0.9900	1.0200	0.9900	1.0000	1.0000	81,500
Dec 13, 2023	0.9100	0.9900	0.9100	0.9700	0.9700	76,600
Dec 12, 2023	0.9500	0.9500	0.9100	0.9100	0.9100	51,200
Dec 11, 2023	1.0000	1.0000	0.9400	0.9500	0.9500	97,100
Dec 08, 2023	0.9900	1.0200	0.9600	1.0100	1.0100	135,700
Dec 07, 2023	1.0400	1.0400	0.9700	1.0100	1.0100	68,900
Dec 06, 2023	1.0600	1.0600	0.9900	1.0400	1.0400	217,900
Dec 05, 2023	1.1400	1.1400	1.0500	1.0800	1.0800	114,000
Dec 04, 2023	1.2300	1.2600	1.0900	1.1300	1.1300	376,100
Dec 01, 2023	1.1200	1.2200	1.1200	1.2200	1.2200	938,500
Nov 30, 2023	0.9500	1.1000	0.9100	1.0800	1.0800	649,400
Nov 29, 2023	0.9200	0.9700	0.9200	0.9400	0.9400	205,100
Nov 28, 2023	0.8800	0.9500	0.8300	0.9200	0.9200	534,000
Nov 27, 2023	0.8600	0.8700	0.8600	0.8600	0.8600	164,100
Nov 24, 2023	0.8600	0.8800	0.8600	0.8700	0.8700	57,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7263-0.0001(-0.01%)

CRUDE OIL82.91+0.18(+0.22%)

Bitcoin CAD86,234.84+1,470.88(+1.74%)

Tudor Gold Corp. (TUD.V)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7263
-0.0001(-0.01%)

CRUDE OIL
82.91
+0.18(+0.22%)

Bitcoin CAD
86,234.84
+1,470.88(+1.74%)