Thesis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.94	0.94	0.90	0.92	0.92	-3.16%	211,574
Apr 24, 2025	0.91	0.96	0.91	0.95	0.95	3.26%	147,094
Apr 23, 2025	0.93	0.93	0.85	0.92	0.92	-1.08%	407,789
Apr 22, 2025	1.00	1.04	0.92	0.93	0.93	-3.12%	5,326,798
Apr 21, 2025	0.97	0.99	0.93	0.96	0.96	-	368,326
Apr 17, 2025	0.97	0.97	0.94	0.96	0.96	-2.04%	370,708
Apr 16, 2025	0.93	0.98	0.93	0.98	0.98	4.26%	577,487
Apr 15, 2025	0.88	0.94	0.86	0.94	0.94	8.05%	606,529
Apr 14, 2025	0.90	0.90	0.85	0.87	0.87	-3.33%	374,883
Apr 11, 2025	0.87	0.92	0.87	0.90	0.90	5.88%	772,089
Apr 10, 2025	0.82	0.85	0.78	0.85	0.85	4.94%	663,940
Apr 9, 2025	0.77	0.82	0.73	0.81	0.81	8.00%	1,393,050
Apr 8, 2025	0.76	0.78	0.70	0.75	0.75	-1.32%	289,200
Apr 7, 2025	0.76	0.80	0.72	0.76	0.76	-2.56%	722,609
Apr 4, 2025	0.82	0.82	0.76	0.78	0.78	-5.45%	789,071
Apr 3, 2025	0.83	0.85	0.79	0.83	0.83	-1.79%	209,609
Apr 2, 2025	0.83	0.85	0.83	0.84	0.84	1.20%	105,098
Apr 1, 2025	0.84	0.87	0.83	0.83	0.83	-2.35%	201,500
Mar 31, 2025	0.88	0.88	0.83	0.85	0.85	-3.41%	197,600
Mar 28, 2025	0.89	0.91	0.88	0.88	0.88	-1.12%	805,279
Mar 27, 2025	0.87	0.90	0.87	0.89	0.89	-	166,619
Mar 26, 2025	0.87	0.91	0.85	0.89	0.89	4.71%	586,052
Mar 25, 2025	0.88	0.88	0.85	0.85	0.85	-4.49%	1,767,005
Mar 24, 2025	0.88	0.91	0.86	0.89	0.89	3.49%	204,798
Mar 21, 2025	0.87	0.87	0.84	0.86	0.86	-1.15%	427,903
Mar 20, 2025	0.90	0.90	0.85	0.87	0.87	-6.45%	288,710
Mar 19, 2025	0.91	0.94	0.86	0.93	0.93	2.20%	323,403
Mar 18, 2025	0.90	0.93	0.89	0.91	0.91	4.00%	668,239
Mar 17, 2025	0.86	0.91	0.85	0.88	0.88	2.94%	350,742
Mar 14, 2025	0.78	0.86	0.78	0.85	0.85	10.39%	1,702,726
Mar 13, 2025	0.78	0.78	0.77	0.77	0.77	-	460,430
Mar 12, 2025	0.76	0.78	0.74	0.77	0.77	-1.28%	161,580
Mar 11, 2025	0.76	0.80	0.76	0.78	0.78	4.00%	848,602
Mar 10, 2025	0.80	0.80	0.75	0.75	0.75	-6.25%	306,834
Mar 7, 2025	0.79	0.80	0.78	0.80	0.80	-	393,453
Mar 6, 2025	0.80	0.81	0.78	0.80	0.80	-	254,557
Mar 5, 2025	0.79	0.81	0.79	0.80	0.80	-2.44%	573,435
Mar 4, 2025	0.80	0.83	0.75	0.82	0.82	-	390,923
Mar 3, 2025	0.81	0.83	0.79	0.82	0.82	-	481,145
Feb 28, 2025	0.82	0.82	0.78	0.82	0.82	2.50%	493,305
Feb 27, 2025	0.76	0.81	0.76	0.80	0.80	2.56%	439,484
Feb 26, 2025	0.72	0.78	0.72	0.78	0.78	8.33%	853,691
Feb 25, 2025	0.75	0.75	0.69	0.72	0.72	-2.70%	264,367
Feb 24, 2025	0.80	0.80	0.74	0.74	0.74	-7.50%	146,218
Feb 21, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	221,550
Feb 20, 2025	0.74	0.81	0.74	0.81	0.81	6.58%	189,850
Feb 19, 2025	0.76	0.78	0.73	0.76	0.76	-1.30%	221,406
Feb 18, 2025	0.79	0.81	0.76	0.77	0.77	-3.14%	114,816
Feb 14, 2025	0.82	0.84	0.80	0.80	0.80	-1.85%	190,439
Feb 13, 2025	0.75	0.81	0.74	0.81	0.81	8.00%	277,689