Thesis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.71	2.85	2.68	2.81	2.81	-5.07%	1,163,468
Jan 29, 2026	3.23	3.25	2.86	2.96	2.96	-6.33%	476,076
Jan 28, 2026	3.22	3.27	3.10	3.16	3.16	-	590,676
Jan 27, 2026	3.10	3.18	2.94	3.16	3.16	1.94%	538,632
Jan 26, 2026	3.02	3.24	3.02	3.10	3.10	4.73%	836,535
Jan 23, 2026	3.05	3.06	2.88	2.96	2.96	0.34%	370,202
Jan 22, 2026	2.89	3.02	2.87	2.95	2.95	1.72%	616,962
Jan 21, 2026	2.85	3.03	2.83	2.90	2.90	1.75%	897,440
Jan 20, 2026	2.70	2.85	2.66	2.85	2.85	7.14%	491,739
Jan 19, 2026	2.80	2.86	2.66	2.66	2.66	-3.27%	282,579
Jan 16, 2026	2.80	2.83	2.68	2.75	2.75	-3.17%	352,569
Jan 15, 2026	2.70	2.89	2.64	2.84	2.84	5.19%	676,924
Jan 14, 2026	2.55	2.70	2.55	2.70	2.70	3.85%	335,952
Jan 13, 2026	2.66	2.70	2.57	2.60	2.60	-2.26%	569,897
Jan 12, 2026	2.50	2.66	2.45	2.66	2.66	7.69%	694,837
Jan 9, 2026	2.45	2.47	2.41	2.47	2.47	0.82%	280,195
Jan 8, 2026	2.42	2.45	2.36	2.45	2.45	-0.41%	146,894
Jan 7, 2026	2.34	2.46	2.28	2.46	2.46	4.24%	336,684
Jan 6, 2026	2.27	2.44	2.26	2.36	2.36	4.42%	404,196
Jan 5, 2026	2.20	2.34	2.20	2.26	2.26	2.73%	536,036
Jan 2, 2026	2.23	2.23	2.12	2.20	2.20	0.46%	184,931
Dec 31, 2025	2.19	2.25	2.13	2.19	2.19	-0.45%	213,215
Dec 30, 2025	2.24	2.25	2.13	2.20	2.20	-0.90%	287,902
Dec 29, 2025	2.32	2.34	2.22	2.22	2.22	-4.31%	341,117
Dec 24, 2025	2.36	2.36	2.26	2.32	2.32	-1.69%	68,451
Dec 23, 2025	2.40	2.41	2.32	2.36	2.36	-1.26%	231,339
Dec 22, 2025	2.30	2.39	2.30	2.39	2.39	3.91%	353,992
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