Tongguan Gold Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.36	2.36	2.21	2.22	2.22	-5.73%	14,271,000
Nov 12, 2026	2.42	2.48	2.34	2.36	2.36	-6.55%	14,903,000
Nov 11, 2026	2.40	2.54	2.37	2.52	2.52	1.82%	16,998,797
Nov 10, 2026	2.61	2.63	2.47	2.48	2.48	-2.75%	13,796,000
Nov 9, 2026	2.60	2.67	2.54	2.55	2.55	-0.20%	16,210,797
Nov 6, 2026	2.55	2.60	2.48	2.55	2.55	-2.11%	19,660,200
Nov 5, 2026	2.69	2.70	2.53	2.61	2.61	1.96%	41,763,795
Nov 4, 2026	2.23	2.57	2.23	2.56	2.56	15.09%	26,608,445
Nov 3, 2026	2.28	2.31	2.19	2.22	2.22	0.91%	15,854,652
Nov 2, 2026	2.25	2.28	2.13	2.20	2.20	-3.72%	20,435,067
Oct 30, 2026	2.33	2.37	2.24	2.29	2.29	-4.99%	12,310,640
Oct 29, 2026	2.43	2.48	2.39	2.41	2.41	-0.62%	7,694,000
Oct 28, 2026	2.38	2.45	2.28	2.42	2.42	4.54%	21,149,000
Oct 27, 2026	2.27	2.36	2.27	2.32	2.32	1.98%	10,380,000
Oct 26, 2026	2.30	2.32	2.16	2.27	2.27	-2.99%	15,819,798
Oct 23, 2026	2.27	2.36	2.16	2.34	2.34	1.52%	22,143,000
Oct 22, 2026	2.42	2.45	2.28	2.31	2.31	-6.11%	23,041,610
Oct 21, 2026	2.48	2.48	2.41	2.46	2.46	-1.01%	10,503,940
Oct 20, 2026	2.46	2.57	2.38	2.48	2.48	-2.36%	18,694,000
Oct 16, 2026	2.45	2.60	2.38	2.54	2.54	5.18%	19,586,000
Oct 15, 2026	2.47	2.50	2.40	2.42	2.42	-3.01%	12,781,000
Oct 14, 2026	2.54	2.54	2.45	2.49	2.49	-1.78%	10,907,880
Oct 13, 2026	2.44	2.59	2.39	2.54	2.54	2.63%	17,185,000
Oct 12, 2026	2.62	2.64	2.47	2.47	2.47	-5.36%	14,957,838
Oct 9, 2026	2.44	2.63	2.42	2.61	2.61	9.21%	36,344,022
Oct 8, 2026	2.38	2.47	2.37	2.39	2.39	-1.24%	9,456,564
Oct 7, 2026	2.39	2.43	2.38	2.42	2.42	1.04%	2,063,000
Oct 6, 2026	2.41	2.43	2.39	2.40	2.40	-0.62%	2,612,000
Oct 5, 2026	2.39	2.44	2.35	2.41	2.41	-0.21%	4,126,000
Oct 2, 2026	2.43	2.43	2.34	2.42	2.42	-1.63%	4,718,249
Sep 30, 2026	2.42	2.48	2.38	2.46	2.46	1.66%	14,001,374
Sep 29, 2026	2.30	2.44	2.29	2.42	2.42	3.43%	17,579,500
Sep 28, 2026	2.52	2.52	2.31	2.34	2.34	-8.61%	24,388,000
Sep 25, 2026	2.60	2.60	2.52	2.56	2.56	-1.54%	6,206,598
Sep 24, 2026	2.65	2.69	2.58	2.60	2.60	-3.89%	16,831,724
Sep 23, 2026	2.73	2.75	2.69	2.70	2.70	0.56%	8,693,000
Sep 22, 2026	2.80	2.82	2.68	2.69	2.69	-2.89%	15,953,797
Sep 21, 2026	2.87	2.92	2.75	2.77	2.77	-3.66%	18,204,445
Sep 18, 2026	2.84	2.91	2.77	2.87	2.87	5.13%	70,020,000
Sep 17, 2026	2.82	2.82	2.64	2.73	2.73	-3.36%	24,526,570
Sep 16, 2026	2.75	2.85	2.61	2.83	2.83	6.81%	27,419,000
Sep 15, 2026	2.82	2.82	2.62	2.65	2.65	-6.04%	24,221,200
Sep 14, 2026	2.96	3.00	2.81	2.82	2.82	-4.74%	22,022,000
Sep 11, 2026	2.86	2.97	2.83	2.96	2.96	-0.51%	21,215,000
Sep 10, 2026	3.09	3.10	2.96	2.97	2.97	-3.88%	19,665,780
Sep 9, 2026	3.15	3.19	3.05	3.09	3.09	-1.75%	19,675,210
Sep 8, 2026	3.37	3.49	3.14	3.15	3.15	-4.12%	43,164,000
Sep 7, 2026	3.20	3.46	3.06	3.28	3.28	-7.61%	74,845,020
Sep 4, 2026	3.62	3.64	3.49	3.55	3.55	1.43%	27,787,872
Sep 3, 2026	3.33	3.50	3.31	3.50	3.50	9.20%	23,041,550