Tongguan Gold Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	3.45	3.62	3.45	3.58	-	2.29%	2,694,000
Jan 20, 2026	3.45	3.51	3.34	3.50	3.50	2.04%	27,672,770
Jan 19, 2026	3.40	3.45	3.31	3.43	3.43	2.08%	15,783,790
Jan 16, 2026	3.38	3.48	3.24	3.36	3.36	-0.88%	27,034,590
Jan 15, 2026	3.20	3.40	3.14	3.39	3.39	5.94%	52,336,590
Jan 14, 2026	3.19	3.24	3.15	3.20	3.20	0.63%	28,669,790
Jan 13, 2026	3.13	3.22	3.10	3.18	3.18	0.63%	18,979,000
Jan 12, 2026	3.21	3.26	3.12	3.16	3.16	-0.94%	21,131,250
Jan 9, 2026	3.15	3.24	3.12	3.19	3.19	1.27%	39,735,700
Jan 8, 2026	3.00	3.17	2.96	3.15	3.15	5.00%	41,172,996
Jan 7, 2026	2.99	3.06	2.94	3.00	3.00	0.33%	23,722,400
Jan 6, 2026	2.89	3.03	2.89	2.99	2.99	3.46%	23,118,400
Jan 5, 2026	2.82	2.91	2.81	2.89	2.89	2.48%	16,360,190
Jan 2, 2026	2.78	2.84	2.68	2.82	2.82	0.71%	9,518,035
Dec 31, 2025	2.78	2.81	2.76	2.80	2.80	0.72%	2,379,600
Dec 30, 2025	2.75	2.85	2.68	2.78	2.78	-	10,706,690
Dec 29, 2025	2.89	2.90	2.76	2.78	2.78	-4.14%	13,644,390
Dec 24, 2025	2.92	2.94	2.86	2.90	2.90	1.40%	7,107,104
Dec 23, 2025	2.92	3.03	2.83	2.86	2.86	-1.38%	32,904,300
Dec 22, 2025	2.80	2.95	2.77	2.90	2.90	5.45%	20,889,390
Dec 19, 2025	2.74	2.75	2.65	2.75	2.75	2.23%	19,277,850
Dec 18, 2025	2.76	2.76	2.69	2.69	2.69	-2.54%	6,244,312
Dec 17, 2025	2.74	2.76	2.69	2.76	2.76	2.60%	6,604,200
Dec 16, 2025	2.89	2.89	2.65	2.69	2.69	-6.92%	17,454,600
Dec 15, 2025	2.87	2.99	2.82	2.89	2.89	0.70%	20,813,000
Dec 12, 2025	2.85	2.90	2.81	2.87	2.87	1.77%	12,371,400
Dec 11, 2025	2.85	2.94	2.77	2.82	2.82	-	17,597,000
Dec 10, 2025	2.68	2.84	2.65	2.82	2.82	7.22%	29,996,100
Dec 9, 2025	2.66	2.69	2.60	2.63	2.63	-1.13%	16,239,400
Dec 8, 2025	2.72	2.72	2.65	2.66	2.66	-1.48%	4,074,016
Dec 5, 2025	2.70	2.72	2.67	2.70	2.70	0.37%	3,976,000
Dec 4, 2025	2.73	2.75	2.66	2.69	2.69	-1.10%	9,786,000
Dec 3, 2025	2.74	2.75	2.70	2.72	2.72	-1.09%	5,533,002
Dec 2, 2025	2.82	2.84	2.74	2.75	2.75	-3.85%	9,064,000
Dec 1, 2025	2.82	2.90	2.82	2.86	2.86	1.78%	13,741,460
Nov 28, 2025	2.70	2.82	2.70	2.81	2.81	4.07%	12,980,700
Nov 27, 2025	2.72	2.74	2.68	2.70	2.70	-0.37%	3,424,400
Nov 26, 2025	2.71	2.73	2.69	2.71	2.71	-0.37%	4,942,000
Nov 25, 2025	2.75	2.80	2.70	2.72	2.72	0.37%	8,061,900
Nov 24, 2025	2.60	2.71	2.60	2.71	2.71	5.04%	13,158,110
Nov 21, 2025	2.65	2.65	2.55	2.58	2.58	-4.09%	21,972,200
Nov 20, 2025	2.73	2.77	2.65	2.69	2.69	-1.47%	6,218,000
Nov 19, 2025	2.65	2.73	2.65	2.73	2.73	3.41%	7,475,600
Nov 18, 2025	2.76	2.76	2.62	2.64	2.64	-5.38%	16,582,200
Nov 17, 2025	2.84	2.86	2.74	2.79	2.79	-2.11%	12,508,400
Nov 14, 2025	2.82	2.90	2.77	2.85	2.85	-1.72%	8,821,000
Nov 13, 2025	2.81	2.92	2.81	2.90	2.90	3.94%	12,449,930
Nov 12, 2025	2.83	2.83	2.71	2.79	2.79	-1.41%	7,564,400
Nov 11, 2025	2.82	2.87	2.80	2.83	2.83	2.17%	9,724,800
Nov 10, 2025	2.72	2.86	2.72	2.77	2.77	1.84%	9,321,200