TeraGo Inc. (TSX:TGO)
Canada
· Delayed Price · Currency is CAD 1.170
0.00 (0.00%)
May 14, 2025, 1:43 PM EDT
TeraGo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 100 |
| May 13, 2025 | 1.30 | 1.30 | 1.16 | 1.17 | 1.17 | -3.31% | 12,300 |
| May 12, 2025 | 1.34 | 1.34 | 1.21 | 1.21 | 1.21 | 5.22% | 5,200 |
| May 9, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 4,600 |
| May 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 7, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -3.36% | 5,834 |
| May 6, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 1,500 |
| May 5, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -4.03% | 10,100 |
| May 2, 2025 | 1.20 | 1.26 | 1.19 | 1.24 | 1.24 | 4.20% | 7,100 |
| May 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 30, 2025 | 1.14 | 1.26 | 1.14 | 1.19 | 1.19 | 8.18% | 1,227 |
| Apr 29, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 705 |
| Apr 28, 2025 | 1.32 | 1.32 | 1.10 | 1.14 | 1.14 | -16.79% | 25,700 |
| Apr 25, 2025 | 1.28 | 1.37 | 1.20 | 1.37 | 1.37 | 16.10% | 17,647 |
| Apr 24, 2025 | 1.30 | 1.30 | 1.18 | 1.18 | 1.18 | -1.67% | 16,700 |
| Apr 23, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 3.45% | 20,400 |
| Apr 22, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -3.33% | 1,700 |
| Apr 21, 2025 | 1.06 | 1.20 | 1.05 | 1.20 | 1.20 | 1.69% | 25,700 |
| Apr 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Apr 16, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 7.27% | 2,200 |
| Apr 15, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 1,000 |
| Apr 14, 2025 | 1.17 | 1.18 | 1.11 | 1.11 | 1.11 | -1.77% | 5,200 |
| Apr 11, 2025 | 1.10 | 1.20 | 1.02 | 1.13 | 1.13 | 2.73% | 12,800 |
| Apr 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 9, 2025 | 1.01 | 1.10 | 0.95 | 1.10 | 1.10 | 8.91% | 12,900 |
| Apr 8, 2025 | 1.10 | 1.11 | 1.01 | 1.01 | 1.01 | -3.81% | 57,800 |
| Apr 7, 2025 | 0.91 | 1.10 | 0.91 | 1.05 | 1.05 | 10.53% | 88,500 |
| Apr 4, 2025 | 0.97 | 0.98 | 0.80 | 0.95 | 0.95 | -3.06% | 27,002 |
| Apr 3, 2025 | 1.00 | 1.03 | 0.90 | 0.98 | 0.98 | -2.97% | 5,000 |
| Apr 2, 2025 | 1.05 | 1.10 | 1.01 | 1.01 | 1.01 | -3.81% | 52,700 |
| Apr 1, 2025 | 1.02 | 1.10 | 0.99 | 1.05 | 1.05 | 5.00% | 130,427 |
| Mar 31, 2025 | 1.05 | 1.07 | 0.98 | 1.00 | 1.00 | -1.96% | 11,100 |
| Mar 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2,900 |
| Mar 27, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -5.56% | 4,500 |
| Mar 26, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 1,300 |
| Mar 25, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 5,900 |
| Mar 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.85% | 1,300 |
| Mar 21, 2025 | 1.14 | 1.14 | 1.03 | 1.03 | 1.03 | -7.21% | 9,800 |
| Mar 20, 2025 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -3.48% | 3,800 |
| Mar 19, 2025 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -0.86% | 7,100 |
| Mar 18, 2025 | 1.25 | 1.25 | 1.11 | 1.16 | 1.16 | -7.20% | 8,900 |
| Mar 17, 2025 | 1.35 | 1.35 | 1.23 | 1.25 | 1.25 | -2.34% | 2,024 |
| Mar 14, 2025 | 1.35 | 1.35 | 1.25 | 1.28 | 1.28 | -4.48% | 22,000 |
| Mar 13, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -2.90% | 700 |
| Mar 12, 2025 | 1.44 | 1.44 | 1.32 | 1.38 | 1.38 | 5.34% | 600 |
| Mar 11, 2025 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -6.43% | 6,120 |
| Mar 10, 2025 | 1.32 | 1.42 | 1.30 | 1.40 | 1.40 | -0.71% | 9,200 |
| Mar 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Mar 6, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -5.37% | 213 |
| Mar 5, 2025 | 1.25 | 1.49 | 1.25 | 1.49 | 1.49 | 2.76% | 1,800 |