Thesis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 27, 2024	0.86	0.87	0.83	0.83	0.83	3.75%	38,447
Sep 26, 2024	0.90	0.90	0.80	0.80	0.80	-8.05%	152,850
Sep 25, 2024	0.93	0.93	0.86	0.87	0.87	-6.45%	74,572
Sep 24, 2024	0.91	0.95	0.90	0.93	0.93	3.33%	95,963
Sep 23, 2024	0.98	1.00	0.87	0.90	0.90	-5.26%	713,264
Sep 20, 2024	0.92	0.96	0.91	0.95	0.95	5.56%	685,908
Sep 19, 2024	0.85	0.90	0.84	0.90	0.90	7.14%	202,217
Sep 18, 2024	0.83	0.91	0.82	0.84	0.84	1.20%	244,924
Sep 17, 2024	0.82	0.84	0.82	0.83	0.83	-	102,190
Sep 16, 2024	0.84	0.84	0.81	0.83	0.83	1.22%	271,163
Sep 13, 2024	0.80	0.82	0.78	0.82	0.82	2.50%	529,559
Sep 12, 2024	0.76	0.80	0.76	0.80	0.80	3.90%	114,190
Sep 11, 2024	0.72	0.77	0.72	0.77	0.77	6.94%	52,581
Sep 10, 2024	0.72	0.72	0.72	0.72	0.72	-	500
Sep 9, 2024	0.74	0.74	0.72	0.72	0.72	-1.37%	163,007
Sep 6, 2024	0.77	0.77	0.73	0.73	0.73	-2.67%	25,672
Sep 5, 2024	0.72	0.76	0.72	0.75	0.75	2.74%	329,341
Sep 4, 2024	0.71	0.73	0.71	0.73	0.73	1.39%	29,295
Sep 3, 2024	0.74	0.74	0.72	0.72	0.72	-	24,837
Aug 30, 2024	0.74	0.74	0.71	0.72	0.72	-2.70%	19,502
Aug 29, 2024	0.73	0.74	0.73	0.74	0.74	2.07%	6,190
Aug 28, 2024	0.73	0.74	0.71	0.73	0.73	-0.68%	7,000
Aug 27, 2024	0.77	0.77	0.73	0.73	0.73	-3.95%	37,533
Aug 26, 2024	0.80	0.80	0.76	0.76	0.76	-5.00%	19,495
Aug 23, 2024	0.75	0.80	0.74	0.80	0.80	6.67%	98,314
Aug 22, 2024	0.75	0.77	0.75	0.75	0.75	2.74%	9,589
Aug 21, 2024	0.85	0.85	0.73	0.73	0.73	-8.75%	86,162
Aug 20, 2024	0.77	0.83	0.77	0.80	0.80	3.90%	373,999
Aug 19, 2024	0.77	0.77	0.75	0.77	0.77	-	41,217
Aug 16, 2024	0.72	0.77	0.72	0.77	0.77	10.00%	123,450
Aug 15, 2024	0.68	0.71	0.68	0.70	0.70	6.06%	88,123
Aug 14, 2024	0.63	0.66	0.63	0.66	0.66	10.00%	28,001
Aug 13, 2024	0.62	0.63	0.60	0.60	0.60	-3.23%	65,476
Aug 12, 2024	0.60	0.62	0.59	0.62	0.62	5.08%	40,717
Aug 9, 2024	0.60	0.60	0.59	0.59	0.59	-	3,948
Aug 8, 2024	0.63	0.63	0.59	0.59	0.59	-4.84%	55,500
Aug 7, 2024	0.62	0.63	0.61	0.62	0.62	3.33%	33,346
Aug 6, 2024	0.60	0.60	0.57	0.60	0.60	-	102,958
Aug 2, 2024	0.64	0.64	0.60	0.60	0.60	-4.76%	90,617
Aug 1, 2024	0.63	0.63	0.63	0.63	0.63	-1.56%	3,359
Jul 31, 2024	0.63	0.66	0.62	0.64	0.64	3.23%	85,784