Thesis Gold Inc. (TSXV:TAU)
Canada
· Delayed Price · Currency is CAD 1.050
-0.030 (-2.78%)
Jun 13, 2025, 3:59 PM EDT
Thesis Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 208,131 |
| 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 |
| 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 |