Thesis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.88	0.88	0.84	0.85	0.85	-3.98%	64,100
Mar 28, 2025	0.89	0.91	0.88	0.88	0.88	-1.12%	805,279
Mar 27, 2025	0.87	0.90	0.87	0.89	0.89	-	166,619
Mar 26, 2025	0.87	0.91	0.85	0.89	0.89	4.71%	586,052
Mar 25, 2025	0.88	0.88	0.85	0.85	0.85	-4.49%	1,767,005
Mar 24, 2025	0.88	0.91	0.86	0.89	0.89	3.49%	204,798
Mar 21, 2025	0.87	0.87	0.84	0.86	0.86	-1.15%	427,903
Mar 20, 2025	0.90	0.90	0.85	0.87	0.87	-6.45%	288,710
Mar 19, 2025	0.91	0.94	0.86	0.93	0.93	2.20%	323,403
Mar 18, 2025	0.90	0.93	0.89	0.91	0.91	4.00%	668,239
Mar 17, 2025	0.86	0.91	0.85	0.88	0.88	2.94%	350,742
Mar 14, 2025	0.78	0.86	0.78	0.85	0.85	10.39%	1,702,726
Mar 13, 2025	0.78	0.78	0.77	0.77	0.77	-	460,430
Mar 12, 2025	0.76	0.78	0.74	0.77	0.77	-1.28%	161,580
Mar 11, 2025	0.76	0.80	0.76	0.78	0.78	4.00%	848,602
Mar 10, 2025	0.80	0.80	0.75	0.75	0.75	-6.25%	306,834
Mar 7, 2025	0.79	0.80	0.78	0.80	0.80	-	393,453
Mar 6, 2025	0.80	0.81	0.78	0.80	0.80	-	254,557
Mar 5, 2025	0.79	0.81	0.79	0.80	0.80	-2.44%	573,435
Mar 4, 2025	0.80	0.83	0.75	0.82	0.82	-	390,923
Mar 3, 2025	0.81	0.83	0.79	0.82	0.82	-	481,145
Feb 28, 2025	0.82	0.82	0.78	0.82	0.82	2.50%	493,305
Feb 27, 2025	0.76	0.81	0.76	0.80	0.80	2.56%	439,484
Feb 26, 2025	0.72	0.78	0.72	0.78	0.78	8.33%	853,691
Feb 25, 2025	0.75	0.75	0.69	0.72	0.72	-2.70%	264,367
Feb 24, 2025	0.80	0.80	0.74	0.74	0.74	-7.50%	146,218
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