Thesis Gold Inc. (TSXV:TAU)
Canada · Delayed Price · Currency is CAD 2.200
+0.300 (15.79%)
Dec 1, 2025, 3:01 PM EST
Thesis Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.96 | 2.08 | 1.96 | 2.06 | - | 8.42% | 1,933,976 |
| Nov 28, 2025 | 1.84 | 1.90 | 1.83 | 1.90 | 1.90 | 4.40% | 135,752 |
| Nov 27, 2025 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 0.55% | 44,985 |
| Nov 26, 2025 | 1.75 | 1.85 | 1.74 | 1.81 | 1.81 | 5.23% | 880,393 |
| Nov 25, 2025 | 1.70 | 1.74 | 1.64 | 1.72 | 1.72 | 2.38% | 136,989 |
| Nov 24, 2025 | 1.58 | 1.68 | 1.56 | 1.68 | 1.68 | 6.33% | 168,748 |
| Nov 21, 2025 | 1.55 | 1.58 | 1.51 | 1.58 | 1.58 | 0.64% | 117,018 |
| Nov 20, 2025 | 1.67 | 1.67 | 1.54 | 1.57 | 1.57 | -4.85% | 569,372 |
| Nov 19, 2025 | 1.65 | 1.74 | 1.62 | 1.65 | 1.65 | -0.60% | 349,307 |
| Nov 18, 2025 | 1.68 | 1.71 | 1.61 | 1.66 | 1.66 | 0.61% | 136,602 |
| Nov 17, 2025 | 1.70 | 1.71 | 1.62 | 1.65 | 1.65 | -2.37% | 224,887 |
| Nov 14, 2025 | 1.65 | 1.69 | 1.60 | 1.69 | 1.69 | -1.74% | 215,413 |
| Nov 13, 2025 | 1.81 | 1.83 | 1.69 | 1.72 | 1.72 | -5.49% | 342,934 |
| Nov 12, 2025 | 1.61 | 1.85 | 1.61 | 1.82 | 1.82 | 14.47% | 1,527,898 |
| Nov 11, 2025 | 1.60 | 1.64 | 1.58 | 1.59 | 1.59 | - | 1,226,611 |
| Nov 10, 2025 | 1.59 | 1.71 | 1.59 | 1.59 | 1.59 | 2.58% | 325,910 |
| Nov 7, 2025 | 1.56 | 1.58 | 1.52 | 1.55 | 1.55 | -3.73% | 217,658 |
| Nov 6, 2025 | 1.60 | 1.65 | 1.56 | 1.61 | 1.61 | - | 100,583 |
| Nov 5, 2025 | 1.57 | 1.63 | 1.56 | 1.61 | 1.61 | 5.23% | 176,897 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.53 | 1.53 | 1.53 | -10.00% | 397,818 |
| Nov 3, 2025 | 1.84 | 1.84 | 1.70 | 1.70 | 1.70 | -4.49% | 722,002 |
| Oct 31, 2025 | 1.70 | 1.84 | 1.70 | 1.78 | 1.78 | 9.20% | 896,646 |
| Oct 30, 2025 | 1.58 | 1.63 | 1.55 | 1.63 | 1.63 | 1.87% | 167,417 |
| Oct 29, 2025 | 1.63 | 1.65 | 1.59 | 1.60 | 1.60 | 0.63% | 211,077 |
| Oct 28, 2025 | 1.59 | 1.64 | 1.51 | 1.59 | 1.59 | 0.63% | 237,551 |
| Oct 27, 2025 | 1.69 | 1.69 | 1.51 | 1.58 | 1.58 | -6.51% | 496,362 |
| Oct 24, 2025 | 1.68 | 1.75 | 1.67 | 1.69 | 1.69 | -2.31% | 184,042 |
| Oct 23, 2025 | 1.75 | 1.80 | 1.73 | 1.73 | 1.73 | -1.14% | 739,441 |
| 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 |