Trans Canada Gold Corp. (TTGXF)
OTCMKTS · Delayed Price · Currency is USD
0.1089
+0.0059 (5.73%)
At close: Mar 27, 2026
TTGXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.73% | 11,500 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.71% | 35,000 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -17.97% | 10,000 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 15.88% | 6,000 |
| Mar 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -10.19% | 6,000 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.31% | 5,000 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.29% | 15,000 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.94% | 10,600 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -19.70% | 16,846 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.54% | 30,000 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.38% | 20,600 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -5.45% | 46,650 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.61% | 30,100 |
| Feb 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.77% | 45,600 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.17% | 3,024 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.43% | 5,000 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | 16.67% | 39,150 |
| Jan 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.81% | 15,659 |
| Jan 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 26.98% | 5,000 |
| Jan 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.65% | 5,000 |
| Jan 20, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 18.38% | 195,157 |
| Jan 15, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.25% | 52,000 |
| Jan 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.68% | 350 |
| Jan 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 37.39% | 5,003 |
| Jan 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 90.00% | 55,000 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.26% | 50,000 |
| Dec 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.52% | 133,300 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.26% | 21,800 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.78% | 40,000 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.49% | 66,000 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.78% | 35,000 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.55% | 55,000 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 361,200 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.18% | 62,000 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.64% | 5,683 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.34% | 40,000 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 33.87% | 100 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.34% | 60,100 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.08% | 50,000 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.74% | 48,000 |