Thesis Gold Inc. (TSXV:TAU)
Canada · Delayed Price · Currency is CAD 1.690
-0.040 (-2.31%)
Oct 24, 2025, 1:55 PM EDT
Thesis Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.75 | 1.80 | 1.73 | 1.74 | - | -0.57% | 710,160 |
| Oct 22, 2025 | 1.66 | 1.77 | 1.61 | 1.75 | 1.75 | 6.06% | 220,629 |
| Oct 21, 2025 | 1.73 | 1.80 | 1.63 | 1.65 | 1.65 | -11.76% | 673,254 |
| Oct 20, 2025 | 1.90 | 1.99 | 1.85 | 1.87 | 1.87 | - | 302,350 |
| Oct 17, 2025 | 2.00 | 2.02 | 1.84 | 1.87 | 1.87 | -6.50% | 1,141,845 |
| Oct 16, 2025 | 1.99 | 2.08 | 1.97 | 2.00 | 2.00 | 1.01% | 746,457 |
| Oct 15, 2025 | 1.93 | 2.00 | 1.90 | 1.98 | 1.98 | 3.66% | 416,808 |
| Oct 14, 2025 | 1.82 | 1.91 | 1.82 | 1.91 | 1.91 | 4.95% | 289,023 |
| Oct 10, 2025 | 1.84 | 1.85 | 1.80 | 1.82 | 1.82 | -0.55% | 683,441 |
| Oct 9, 2025 | 1.91 | 1.92 | 1.73 | 1.83 | 1.83 | -5.67% | 503,861 |
| Oct 8, 2025 | 1.82 | 1.96 | 1.77 | 1.94 | 1.94 | 9.60% | 930,918 |
| Oct 7, 2025 | 1.88 | 1.88 | 1.75 | 1.77 | 1.77 | -4.84% | 225,206 |
| Oct 6, 2025 | 1.70 | 1.92 | 1.70 | 1.86 | 1.86 | 11.38% | 698,344 |
| Oct 3, 2025 | 1.78 | 1.78 | 1.66 | 1.67 | 1.67 | -4.02% | 247,920 |
| Oct 2, 2025 | 1.88 | 1.88 | 1.71 | 1.74 | 1.74 | -5.43% | 726,834 |
| Oct 1, 2025 | 1.84 | 1.92 | 1.79 | 1.84 | 1.84 | - | 783,892 |
| Sep 30, 2025 | 1.86 | 1.89 | 1.80 | 1.84 | 1.84 | -1.60% | 319,828 |
| Sep 29, 2025 | 1.81 | 1.94 | 1.81 | 1.87 | 1.87 | 5.06% | 1,165,119 |
| Sep 26, 2025 | 1.65 | 1.85 | 1.64 | 1.78 | 1.78 | 7.88% | 927,684 |
| Sep 25, 2025 | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | 9.27% | 167,735 |
| Sep 24, 2025 | 1.55 | 1.55 | 1.46 | 1.51 | 1.51 | -1.63% | 334,531 |
| Sep 23, 2025 | 1.63 | 1.63 | 1.52 | 1.54 | 1.54 | -4.06% | 795,311 |
| Sep 22, 2025 | 1.60 | 1.64 | 1.57 | 1.60 | 1.60 | 1.27% | 263,431 |
| Sep 19, 2025 | 1.47 | 1.59 | 1.47 | 1.58 | 1.58 | 6.76% | 163,330 |
| Sep 18, 2025 | 1.51 | 1.51 | 1.43 | 1.48 | 1.48 | -1.99% | 228,735 |
| Sep 17, 2025 | 1.60 | 1.60 | 1.49 | 1.51 | 1.51 | -5.63% | 215,519 |
| Sep 16, 2025 | 1.60 | 1.62 | 1.52 | 1.60 | 1.60 | - | 382,324 |
| Sep 15, 2025 | 1.54 | 1.62 | 1.52 | 1.60 | 1.60 | 3.90% | 337,466 |
| Sep 12, 2025 | 1.51 | 1.56 | 1.49 | 1.54 | 1.54 | 2.67% | 797,373 |
| Sep 11, 2025 | 1.48 | 1.51 | 1.45 | 1.50 | 1.50 | 1.01% | 118,428 |
| Sep 10, 2025 | 1.42 | 1.50 | 1.40 | 1.49 | 1.49 | 4.58% | 264,884 |
| Sep 9, 2025 | 1.49 | 1.50 | 1.37 | 1.42 | 1.42 | -3.40% | 1,222,681 |
| Sep 8, 2025 | 1.52 | 1.55 | 1.47 | 1.47 | 1.47 | -1.34% | 326,346 |
| Sep 5, 2025 | 1.45 | 1.52 | 1.45 | 1.49 | 1.49 | 2.76% | 1,801,150 |
| Sep 4, 2025 | 1.46 | 1.47 | 1.39 | 1.45 | 1.45 | -2.68% | 518,547 |
| Sep 3, 2025 | 1.49 | 1.53 | 1.44 | 1.49 | 1.49 | - | 793,522 |
| Sep 2, 2025 | 1.43 | 1.49 | 1.41 | 1.49 | 1.49 | 4.93% | 1,114,150 |
| Aug 29, 2025 | 1.27 | 1.44 | 1.26 | 1.42 | 1.42 | 9.23% | 880,951 |
| Aug 28, 2025 | 1.25 | 1.32 | 1.24 | 1.30 | 1.30 | 3.17% | 1,089,818 |
| Aug 27, 2025 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | -1.56% | 523,548 |
| Aug 26, 2025 | 1.16 | 1.28 | 1.16 | 1.28 | 1.28 | 7.56% | 2,036,089 |
| Aug 25, 2025 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 338,234 |
| Aug 22, 2025 | 1.10 | 1.17 | 1.08 | 1.17 | 1.17 | 6.36% | 698,517 |
| Aug 21, 2025 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 7.84% | 153,900 |
| Aug 20, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 218,207 |
| Aug 19, 2025 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 213,612 |
| Aug 18, 2025 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -6.31% | 56,661 |
| Aug 15, 2025 | 1.03 | 1.12 | 1.01 | 1.11 | 1.11 | 7.77% | 384,176 |
| Aug 14, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -2.83% | 265,202 |
| Aug 13, 2025 | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | -2.75% | 116,174 |