Theta Gold Mines Limited (TGMGF)
OTCMKTS · Delayed Price · Currency is USD
0.0720
-0.0580 (-44.62%)
At close: Apr 22, 2026
TGMGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -44.62% | 1,000 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.64% | 2,300 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 87.54% | 3,000 |
| Nov 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 13.67% | 600 |
| Sep 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -44.39% | 13,993 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -32.56% | 1,500 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -52.51% | 295 |
| Sep 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 13.74% | 900 |
| Sep 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 6.43% | 5,100 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 39.15% | 5,000 |
| Sep 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,500 |
| Sep 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 2,000 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -29.41% | 3,000 |
| Aug 6, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 7,500 |
| Aug 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 39.28% | 5,000 |
| Jul 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.34% | 2,564 |
| Jul 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 33.14% | 5,000 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 33.11% | 5,000 |
| Jul 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 300.00% | 37,468 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -35.71% | 69,300 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -86.00% | 15,000 |
| Mar 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 212.50% | 1,000 |
| Feb 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -73.24% | 5,000 |
| Feb 11, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | 298.67% | 5,600 |
| Feb 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Jan 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 25.00% | 3,826 |
| Jan 6, 2025 | 0.24 | 0.24 | 0.06 | 0.06 | 0.06 | -20.11% | 3,000 |
| Dec 26, 2024 | 0.24 | 0.24 | 0.08 | 0.08 | 0.08 | -57.27% | 1,010 |
| Dec 24, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 192.47% | 500 |
| Dec 5, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -34.62% | 3,500 |
| Oct 23, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 70.55% | 7,000 |
| Oct 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 23.06% | 1,000 |
| Oct 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -63.50% | 2,670 |
| Sep 12, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 86.92% | 5,150 |
| Sep 5, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -57.17% | 3,500 |
| Sep 3, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 46.96% | 3,350 |
| Aug 15, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 70.00% | 200 |
| Aug 14, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -29.41% | 2,500 |
| Aug 1, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -29.17% | 600 |
| Jul 15, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 52.28% | 2,000 |
| Jun 21, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -28.36% | 585 |
| Jun 18, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.36% | 10,000 |
| Jun 7, 2024 | 0.06 | 0.10 | 0.05 | 0.10 | 0.10 | -50.00% | 11,782 |
| Jun 6, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 100.00% | 10,000 |
| Jun 4, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 17.57% | 14,000 |
| May 24, 2024 | 0.04 | 0.09 | 0.04 | 0.09 | 0.09 | - | 4,404 |
| May 9, 2024 | 0.05 | 0.09 | 0.04 | 0.09 | 0.09 | 11.00% | 13,070 |
| May 8, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -9.91% | 808 |
| May 6, 2024 | 0.04 | 0.09 | 0.04 | 0.09 | 0.09 | 44.86% | 3,600 |