Tongguan Gold Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.89	1.97	1.83	1.90	1.90	2.70%	4,352,968
Jul 9, 2026	1.87	1.87	1.80	1.85	1.85	-2.12%	6,739,665
Jul 8, 2026	1.85	1.89	1.80	1.89	1.89	2.16%	4,474,556
Jul 7, 2026	1.94	1.94	1.84	1.85	1.85	-5.13%	3,676,235
Jul 6, 2026	1.97	2.03	1.93	1.95	1.95	-1.02%	7,810,159
Jul 3, 2026	1.94	2.02	1.93	1.97	1.97	5.91%	10,227,580
Jul 2, 2026	1.83	1.88	1.76	1.86	1.86	1.64%	16,182,297
Jun 30, 2026	1.70	1.85	1.66	1.83	1.83	5.17%	22,290,400
Jun 29, 2026	1.78	1.80	1.70	1.74	1.74	-2.25%	10,932,045
Jun 26, 2026	1.68	1.78	1.67	1.78	1.78	3.49%	8,070,000
Jun 25, 2026	1.71	1.75	1.66	1.72	1.72	-4.44%	14,488,380
Jun 24, 2026	1.78	1.84	1.73	1.80	1.80	0.56%	10,128,200
Jun 23, 2026	1.76	1.81	1.75	1.79	1.79	-0.56%	6,911,200
Jun 22, 2026	1.90	1.90	1.75	1.80	1.80	-4.76%	12,118,600
Jun 18, 2026	1.98	1.98	1.86	1.89	1.89	-7.35%	22,711,000
Jun 17, 2026	2.02	2.08	1.98	2.04	2.04	3.03%	12,566,320
Jun 16, 2026	2.04	2.04	1.90	1.98	1.98	-2.94%	11,223,249
Jun 15, 2026	2.09	2.09	1.92	2.04	2.04	12.09%	15,849,634
Jun 12, 2026	1.81	1.87	1.78	1.82	1.82	5.20%	9,313,220
Jun 11, 2026	1.67	1.76	1.66	1.73	1.73	-2.15%	11,340,810
Jun 10, 2026	1.80	1.81	1.71	1.80	1.77	-4.26%	13,505,689
Jun 9, 2026	1.86	1.90	1.80	1.88	1.85	1.08%	7,550,000
Jun 8, 2026	1.95	1.95	1.83	1.86	1.83	-6.53%	14,347,400
Jun 5, 2026	2.05	2.05	1.95	1.99	1.95	-2.93%	8,049,600
Jun 4, 2026	2.06	2.06	2.00	2.05	2.01	-0.49%	5,750,570
Jun 3, 2026	2.08	2.11	2.04	2.06	2.02	-3.74%	7,582,945
Jun 2, 2026	2.21	2.21	2.08	2.14	2.10	-3.17%	15,327,760
Jun 1, 2026	2.16	2.23	2.14	2.21	2.17	2.79%	13,694,000
May 29, 2026	2.14	2.20	2.11	2.15	2.11	1.42%	13,139,190
May 28, 2026	2.28	2.28	2.09	2.12	2.08	-7.02%	12,910,620
May 27, 2026	2.31	2.31	2.24	2.28	2.24	-2.56%	4,519,636
May 26, 2026	2.33	2.36	2.27	2.34	2.30	0.43%	17,418,500
May 22, 2026	2.35	2.40	2.30	2.33	2.29	-0.85%	5,647,000
May 21, 2026	2.34	2.41	2.31	2.35	2.31	1.29%	11,926,820
May 20, 2026	2.42	2.42	2.28	2.32	2.28	-4.13%	8,846,420
May 19, 2026	2.46	2.50	2.41	2.42	2.38	-1.63%	8,780,000
May 18, 2026	2.59	2.59	2.45	2.46	2.42	-7.17%	20,320,500
May 15, 2026	2.65	2.65	2.54	2.65	2.60	-1.49%	11,383,240
May 14, 2026	2.78	2.80	2.66	2.69	2.64	-3.24%	14,276,300
May 13, 2026	2.81	2.81	2.72	2.78	2.73	-0.71%	7,704,000
May 12, 2026	2.83	2.88	2.77	2.80	2.75	1.08%	9,730,150
May 11, 2026	3.09	3.09	2.76	2.77	2.72	-10.65%	23,426,300
May 8, 2026	2.98	3.12	2.93	3.10	3.04	4.03%	7,046,941
May 7, 2026	2.98	3.00	2.91	2.98	2.93	2.76%	6,950,500
May 6, 2026	2.80	2.91	2.80	2.90	2.85	4.69%	12,607,000
May 5, 2026	2.87	2.87	2.72	2.77	2.72	-4.15%	6,183,500
May 4, 2026	2.85	2.89	2.85	2.89	2.84	1.40%	4,502,500
Apr 30, 2026	2.93	2.93	2.82	2.85	2.80	-2.73%	7,084,000
Apr 29, 2026	2.88	2.94	2.85	2.93	2.88	1.38%	5,739,000
Apr 28, 2026	2.96	2.98	2.88	2.89	2.84	-3.67%	6,024,289