TeraGo Inc. (TSX:TGO)
Canada
· Delayed Price · Currency is CAD 1.140
-0.010 (-0.87%)
Jun 23, 2025, 2:33 PM EDT
TeraGo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | -0.87% | 16,000 |
| Jun 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 18, 2025 | 1.21 | 1.21 | 1.13 | 1.15 | 1.15 | -3.36% | 1,429 |
| Jun 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jun 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,900 |
| Jun 13, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 1,400 |
| Jun 12, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -2.48% | 700 |
| Jun 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 10, 2025 | 1.26 | 1.29 | 1.21 | 1.21 | 1.21 | -3.97% | 600 |
| Jun 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 6, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.61% | 300 |
| Jun 5, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 3.33% | 1,329 |
| Jun 4, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | 10,300 |
| Jun 3, 2025 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 19,000 |
| Jun 2, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 4.39% | 3,600 |
| May 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| May 29, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.79% | 5,200 |
| May 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 1,332 |
| May 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 23, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 8,304 |
| May 22, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 51,600 |
| May 21, 2025 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | - | 2,200 |
| May 20, 2025 | 1.08 | 1.16 | 1.08 | 1.15 | 1.15 | - | 19,800 |
| May 16, 2025 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | - | 810 |
| May 15, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 8,600 |
| 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 |