Thesis Gold Inc. (TSXV:TAU)
Canada · Delayed Price · Currency is CAD 2.300
+0.050 (2.22%)
At close: Dec 19, 2025
Thesis Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.23 | 2.30 | 2.23 | 2.30 | 2.30 | 2.22% | 147,134 |
| Dec 18, 2025 | 2.27 | 2.28 | 2.21 | 2.25 | 2.25 | - | 194,229 |
| Dec 17, 2025 | 2.25 | 2.30 | 2.22 | 2.25 | 2.25 | 0.90% | 147,165 |
| Dec 16, 2025 | 2.23 | 2.26 | 2.17 | 2.23 | 2.23 | 0.45% | 88,759 |
| Dec 15, 2025 | 2.35 | 2.36 | 2.22 | 2.22 | 2.22 | -5.53% | 143,518 |
| Dec 12, 2025 | 2.27 | 2.41 | 2.27 | 2.35 | 2.35 | 3.98% | 1,117,971 |
| Dec 11, 2025 | 2.22 | 2.30 | 2.17 | 2.26 | 2.26 | 1.35% | 488,153 |
| Dec 10, 2025 | 2.12 | 2.24 | 2.10 | 2.23 | 2.23 | 4.69% | 894,587 |
| Dec 9, 2025 | 2.01 | 2.14 | 2.01 | 2.13 | 2.13 | 6.50% | 236,462 |
| Dec 8, 2025 | 2.18 | 2.20 | 2.00 | 2.00 | 2.00 | -6.98% | 447,967 |
| Dec 5, 2025 | 2.28 | 2.29 | 2.12 | 2.15 | 2.15 | -3.59% | 533,771 |
| Dec 4, 2025 | 2.25 | 2.35 | 2.21 | 2.23 | 2.23 | -1.76% | 552,301 |
| Dec 3, 2025 | 2.25 | 2.31 | 2.16 | 2.27 | 2.27 | 1.79% | 424,398 |
| Dec 2, 2025 | 2.23 | 2.25 | 2.16 | 2.23 | 2.23 | -0.89% | 404,579 |
| Dec 1, 2025 | 1.96 | 2.25 | 1.96 | 2.25 | 2.25 | 18.42% | 2,884,526 |
| 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 |