Thesis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	0.73	0.75	0.71	0.75	0.75	4.17%	304,200
Feb 11, 2025	0.71	0.72	0.70	0.72	0.72	1.41%	352,209
Feb 10, 2025	0.72	0.73	0.68	0.71	0.71	2.90%	158,261
Feb 7, 2025	0.70	0.72	0.69	0.69	0.69	1.47%	127,337
Feb 6, 2025	0.74	0.74	0.67	0.68	0.68	-4.23%	443,891
Feb 5, 2025	0.67	0.74	0.67	0.71	0.71	12.70%	11,166,506
Feb 4, 2025	0.63	0.65	0.63	0.63	0.63	-	795,196
Feb 3, 2025	0.64	0.67	0.62	0.63	0.63	1.61%	1,052,427
Jan 31, 2025	0.65	0.66	0.62	0.62	0.62	-4.62%	1,033,276
Jan 30, 2025	0.55	0.66	0.55	0.65	0.65	16.07%	1,401,579
Jan 29, 2025	0.55	0.56	0.53	0.56	0.56	5.66%	442,925
Jan 28, 2025	0.55	0.55	0.53	0.53	0.53	-5.36%	623,270
Jan 27, 2025	0.57	0.57	0.54	0.56	0.56	-	73,561
Jan 24, 2025	0.58	0.58	0.56	0.56	0.56	-	80,687
Jan 23, 2025	0.56	0.57	0.55	0.56	0.56	1.82%	460,069
Jan 22, 2025	0.56	0.56	0.55	0.55	0.55	-3.51%	380,866
Jan 21, 2025	0.56	0.57	0.56	0.57	0.57	3.64%	53,492
Jan 20, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	27,600
Jan 17, 2025	0.54	0.57	0.54	0.56	0.56	1.82%	150,733
Jan 16, 2025	0.55	0.58	0.55	0.55	0.55	-	176,830
Jan 15, 2025	0.57	0.57	0.51	0.55	0.55	-1.79%	750,000
Jan 14, 2025	0.55	0.56	0.55	0.56	0.56	3.70%	12,000
Jan 13, 2025	0.57	0.58	0.54	0.54	0.54	-6.90%	47,037
Jan 10, 2025	0.57	0.59	0.57	0.58	0.58	-	113,145
Jan 9, 2025	0.60	0.60	0.58	0.58	0.58	-	22,553
Jan 8, 2025	0.58	0.59	0.58	0.58	0.58	-1.69%	3,076,552
Jan 7, 2025	0.59	0.60	0.58	0.59	0.59	3.51%	401,461
Jan 6, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	10,637
Jan 3, 2025	0.58	0.60	0.57	0.59	0.59	-	50,499
Jan 2, 2025	0.56	0.60	0.56	0.59	0.59	3.51%	82,405
Dec 31, 2024	0.57	0.57	0.56	0.57	0.57	1.79%	14,500
Dec 30, 2024	0.56	0.57	0.54	0.56	0.56	-	31,598
Dec 27, 2024	0.56	0.56	0.53	0.56	0.56	-1.75%	140,573
Dec 24, 2024	0.58	0.58	0.57	0.57	0.57	-1.72%	19,158
Dec 23, 2024	0.57	0.58	0.57	0.58	0.58	-	35,615
Dec 20, 2024	0.57	0.58	0.55	0.58	0.58	-	577,396
Dec 19, 2024	0.56	0.58	0.53	0.58	0.58	-	5,907,100
Dec 18, 2024	0.59	0.59	0.58	0.58	0.58	-	1,211,132
Dec 17, 2024	0.61	0.61	0.58	0.58	0.58	-6.45%	131,906
Dec 16, 2024	0.63	0.63	0.61	0.62	0.62	-3.13%	162,161
Dec 13, 2024	0.68	0.68	0.64	0.64	0.64	-5.88%	71,602
Dec 12, 2024	0.68	0.68	0.66	0.68	0.68	-1.45%	71,501
Dec 11, 2024	0.69	0.69	0.68	0.69	0.69	-	62,000
Dec 10, 2024	0.67	0.69	0.67	0.69	0.69	6.15%	287,300
Dec 9, 2024	0.63	0.67	0.63	0.65	0.65	3.17%	213,773
Dec 6, 2024	0.63	0.63	0.62	0.63	0.63	1.61%	25,940
Dec 5, 2024	0.62	0.62	0.62	0.62	0.62	-1.59%	84,619
Dec 4, 2024	0.63	0.64	0.62	0.63	0.63	-	152,538
Dec 3, 2024	0.61	0.63	0.61	0.63	0.63	5.00%	268,604
Dec 2, 2024	0.62	0.62	0.60	0.60	0.60	-3.23%	18,677
Nov 29, 2024	0.63	0.63	0.62	0.62	0.62	-	26,915
Nov 28, 2024	0.63	0.63	0.62	0.62	0.62	-	15,163
Nov 27, 2024	0.63	0.64	0.62	0.62	0.62	-	59,000
Nov 26, 2024	0.65	0.66	0.62	0.62	0.62	-	38,000
Nov 25, 2024	0.63	0.63	0.62	0.62	0.62	-	15,732
Nov 22, 2024	0.63	0.64	0.62	0.62	0.62	-3.13%	86,303
Nov 21, 2024	0.67	0.67	0.64	0.64	0.64	-3.03%	125,940
Nov 20, 2024	0.68	0.68	0.65	0.66	0.66	-4.35%	89,623
Nov 19, 2024	0.70	0.70	0.69	0.69	0.69	-1.43%	162,524
Nov 18, 2024	0.66	0.71	0.66	0.70	0.70	2.94%	201,986
Nov 15, 2024	0.68	0.69	0.66	0.68	0.68	-	112,977
Nov 14, 2024	0.62	0.68	0.62	0.68	0.68	6.25%	244,394
Nov 13, 2024	0.66	0.67	0.64	0.64	0.64	-1.54%	34,631
Nov 12, 2024	0.69	0.70	0.65	0.65	0.65	-7.14%	222,740
Nov 11, 2024	0.73	0.74	0.69	0.70	0.70	-6.67%	94,139
Nov 8, 2024	0.76	0.76	0.73	0.75	0.75	-1.32%	93,041
Nov 7, 2024	0.79	0.79	0.76	0.76	0.76	-3.80%	48,734
Nov 6, 2024	0.77	0.79	0.76	0.79	0.79	2.60%	40,144
Nov 5, 2024	0.79	0.80	0.76	0.77	0.77	-1.28%	38,966
Nov 4, 2024	0.83	0.83	0.77	0.78	0.78	-6.02%	51,137
Nov 1, 2024	0.81	0.83	0.80	0.83	0.83	3.75%	43,500
Oct 31, 2024	0.85	0.85	0.78	0.80	0.80	-5.88%	182,450
Oct 30, 2024	0.88	0.88	0.84	0.85	0.85	-2.30%	57,426
Oct 29, 2024	0.90	0.90	0.87	0.87	0.87	-3.33%	86,000
Oct 28, 2024	0.90	0.92	0.88	0.90	0.90	1.12%	154,971
Oct 25, 2024	0.91	0.92	0.87	0.89	0.89	-2.20%	125,878
Oct 24, 2024	0.93	0.93	0.91	0.91	0.91	-	50,728
Oct 23, 2024	0.96	0.96	0.91	0.91	0.91	-6.19%	79,770
Oct 22, 2024	0.94	0.98	0.92	0.97	0.97	4.30%	160,826
Oct 21, 2024	0.90	0.94	0.88	0.93	0.93	3.33%	182,917
Oct 18, 2024	0.88	0.91	0.88	0.90	0.90	-	152,319
Oct 17, 2024	0.90	0.91	0.90	0.90	0.90	-	72,008
Oct 16, 2024	0.87	0.90	0.87	0.90	0.90	4.65%	109,300
Oct 15, 2024	0.89	0.90	0.86	0.86	0.86	-1.15%	77,028
Oct 11, 2024	0.88	0.90	0.86	0.87	0.87	-	128,486
Oct 10, 2024	0.88	0.88	0.86	0.87	0.87	-	65,731
Oct 9, 2024	0.88	0.89	0.87	0.87	0.87	-3.33%	22,462
Oct 8, 2024	0.92	0.93	0.87	0.90	0.90	-2.17%	134,712
Oct 7, 2024	0.90	0.94	0.90	0.92	0.92	1.10%	71,783
Oct 4, 2024	0.89	0.94	0.89	0.91	0.91	5.81%	66,085
Oct 3, 2024	0.94	0.94	0.86	0.86	0.86	-8.51%	77,108
Oct 2, 2024	0.87	0.96	0.87	0.94	0.94	4.44%	115,451
Oct 1, 2024	0.89	0.90	0.85	0.90	0.90	6.51%	53,100
Sep 30, 2024	0.86	0.86	0.84	0.85	0.85	1.81%	28,831