Thesis Gold Inc. (TSXV:TAU)
Canada
· Delayed Price · Currency is CAD 1.000
-0.050 (-4.76%)
Jul 4, 2025, 12:52 PM EDT
Thesis Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 4, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 101,040 |
| Jul 3, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 91,800 |
| Jul 2, 2025 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | - | 284,528 |
| Jun 30, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 1.89% | 246,770 |
| Jun 27, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 148,132 |
| Jun 26, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 373,055 |
| Jun 25, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | -0.96% | 97,460 |
| Jun 24, 2025 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 120,152 |
| Jun 23, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 252,565 |
| Jun 20, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 193,272 |
| Jun 19, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | - | 92,753 |
| Jun 18, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | - | 440,750 |
| Jun 17, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 379,575 |
| Jun 16, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 110,758 |
| Jun 13, 2025 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -2.78% | 272,931 |
| Jun 12, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -1.82% | 322,398 |
| Jun 11, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | 1.85% | 286,900 |
| Jun 10, 2025 | 1.14 | 1.15 | 1.08 | 1.08 | 1.08 | -5.26% | 432,398 |
| Jun 9, 2025 | 1.17 | 1.19 | 1.13 | 1.14 | 1.14 | -2.56% | 71,117 |
| Jun 6, 2025 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | -2.50% | 218,910 |
| Jun 5, 2025 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | - | 455,405 |
| Jun 4, 2025 | 1.18 | 1.27 | 1.17 | 1.20 | 1.20 | 2.56% | 1,344,210 |
| Jun 3, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 229,681 |
| Jun 2, 2025 | 1.14 | 1.25 | 1.14 | 1.18 | 1.18 | 4.42% | 598,767 |
| May 30, 2025 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | - | 222,387 |
| May 29, 2025 | 1.06 | 1.16 | 1.05 | 1.13 | 1.13 | 8.65% | 1,172,882 |
| May 28, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -3.70% | 1,131,207 |
| May 27, 2025 | 1.08 | 1.10 | 1.04 | 1.08 | 1.08 | -1.82% | 628,727 |
| May 26, 2025 | 1.06 | 1.11 | 1.04 | 1.10 | 1.10 | 5.77% | 381,114 |
| May 23, 2025 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -2.80% | 258,859 |
| May 22, 2025 | 1.10 | 1.14 | 1.05 | 1.07 | 1.07 | -2.73% | 450,696 |
| May 21, 2025 | 1.05 | 1.11 | 1.03 | 1.10 | 1.10 | 6.80% | 1,281,359 |
| May 20, 2025 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | 7.29% | 101,199 |
| May 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 60,527 |
| May 15, 2025 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | 2.11% | 182,040 |
| May 14, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 641,177 |
| May 13, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 135,281 |
| May 12, 2025 | 0.99 | 0.99 | 0.94 | 0.98 | 0.98 | -3.92% | 415,659 |
| May 9, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 274,266 |
| May 8, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | - | 461,026 |
| May 7, 2025 | 0.99 | 1.01 | 0.97 | 1.00 | 1.00 | -0.99% | 660,649 |
| May 6, 2025 | 0.91 | 1.01 | 0.91 | 1.01 | 1.01 | 10.99% | 683,740 |
| May 5, 2025 | 0.89 | 0.91 | 0.87 | 0.91 | 0.91 | 5.81% | 183,207 |
| May 2, 2025 | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | 3.61% | 197,616 |
| May 1, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -7.78% | 229,602 |
| Apr 30, 2025 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | 1.12% | 387,566 |
| Apr 29, 2025 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -3.26% | 349,233 |
| Apr 28, 2025 | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | - | 197,121 |
| 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 |