Tonogold Resources, Inc. (TNGL)
OTCMKTS · Delayed Price · Currency is USD
0.0370
+0.0005 (1.37%)
Jul 18, 2025, 4:00 PM EDT
Tonogold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 1.37% | 585,734 |
| Jul 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.06% | 1,123,450 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 827,300 |
| Jul 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 908,001 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.92% | 76,001 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.55% | 806,328 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.88% | 977,267 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.81% | 51,000 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.47% | 18,721 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 1,535,203 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.09% | 33,333 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 504,104 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.77% | 107,801 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.77% | 2,280 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.90% | 381,374 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.40% | 1,167,491 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 338,421 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 1.91% | 266,120 |
| Jun 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.72% | 69,141 |
| Jun 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.66% | 157,381 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.18% | 113,775 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.38% | 220,001 |
| Jun 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 290,501 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 240,932 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.32% | 738,290 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.44% | 791,524 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.91% | 397,656 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.31% | 439,318 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.63% | 109,799 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.89% | 999,012 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.41% | 594,502 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 305,121 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.97% | 549,794 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.68% | 578,769 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.38% | 1,362,377 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.02% | 2,609,068 |
| May 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,470,209 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.75% | 465,820 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.92% | 1,401 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.66% | 160,001 |
| May 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.12% | 67,501 |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 34 |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.57% | 6,462 |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 10,000 |
| May 12, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.53% | 25,200 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.31% | 38,500 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.16% | 170,600 |