TDG Gold Corp. (TSXV:TDG)
Canada · Delayed Price · Currency is CAD 0.9300
+0.0200 (2.20%)
Oct 24, 2025, 1:57 PM EDT
TDG Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.91 | 0.92 | 0.85 | 0.92 | 0.92 | 1.10% | 230,573 |
| Oct 23, 2025 | 0.92 | 0.98 | 0.90 | 0.91 | 0.91 | -3.19% | 518,200 |
| Oct 22, 2025 | 0.95 | 0.95 | 0.87 | 0.94 | 0.94 | 1.08% | 296,541 |
| Oct 21, 2025 | 1.01 | 1.01 | 0.92 | 0.93 | 0.93 | -12.26% | 580,319 |
| Oct 20, 2025 | 1.06 | 1.11 | 1.01 | 1.06 | 1.06 | -0.93% | 1,010,937 |
| Oct 17, 2025 | 1.11 | 1.12 | 1.05 | 1.07 | 1.07 | -6.96% | 659,732 |
| Oct 16, 2025 | 1.05 | 1.20 | 1.04 | 1.15 | 1.15 | 11.65% | 5,090,071 |
| Oct 15, 2025 | 1.10 | 1.29 | 0.99 | 1.03 | 1.03 | -30.41% | 7,969,012 |
| Oct 14, 2025 | 1.40 | 1.55 | 1.40 | 1.48 | 1.48 | 2.07% | 433,807 |
| Oct 10, 2025 | 1.50 | 1.53 | 1.43 | 1.45 | 1.45 | - | 316,919 |
| Oct 9, 2025 | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | -2.68% | 424,808 |
| Oct 8, 2025 | 1.39 | 1.53 | 1.39 | 1.49 | 1.49 | 4.93% | 618,857 |
| Oct 7, 2025 | 1.40 | 1.45 | 1.34 | 1.42 | 1.42 | 0.71% | 464,490 |
| Oct 6, 2025 | 1.53 | 1.53 | 1.34 | 1.41 | 1.41 | - | 681,360 |
| Oct 3, 2025 | 1.44 | 1.49 | 1.40 | 1.41 | 1.41 | -1.40% | 381,404 |
| Oct 2, 2025 | 1.51 | 1.52 | 1.34 | 1.43 | 1.43 | -7.74% | 644,575 |
| Oct 1, 2025 | 1.50 | 1.58 | 1.46 | 1.55 | 1.55 | 2.65% | 362,452 |
| Sep 30, 2025 | 1.65 | 1.65 | 1.48 | 1.51 | 1.51 | -7.93% | 720,664 |
| Sep 29, 2025 | 1.88 | 1.88 | 1.62 | 1.64 | 1.64 | -6.82% | 516,776 |
| Sep 26, 2025 | 1.64 | 1.76 | 1.59 | 1.76 | 1.76 | 9.32% | 944,618 |
| Sep 25, 2025 | 1.45 | 1.63 | 1.44 | 1.61 | 1.61 | 12.59% | 992,367 |
| Sep 24, 2025 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | 0.70% | 419,409 |
| Sep 23, 2025 | 1.45 | 1.50 | 1.41 | 1.42 | 1.42 | -0.70% | 1,362,453 |
| Sep 22, 2025 | 1.44 | 1.48 | 1.39 | 1.43 | 1.43 | 2.88% | 509,042 |
| Sep 19, 2025 | 1.33 | 1.45 | 1.32 | 1.39 | 1.39 | 5.30% | 585,567 |
| Sep 18, 2025 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | 1.54% | 273,045 |
| Sep 17, 2025 | 1.31 | 1.36 | 1.28 | 1.30 | 1.30 | -1.52% | 443,826 |
| Sep 16, 2025 | 1.31 | 1.38 | 1.29 | 1.32 | 1.32 | -1.49% | 877,330 |
| Sep 15, 2025 | 1.26 | 1.39 | 1.26 | 1.34 | 1.34 | 3.88% | 728,702 |
| Sep 12, 2025 | 1.37 | 1.37 | 1.28 | 1.29 | 1.29 | -6.52% | 444,995 |
| Sep 11, 2025 | 1.39 | 1.39 | 1.27 | 1.38 | 1.38 | -1.43% | 1,361,891 |
| Sep 10, 2025 | 1.31 | 1.47 | 1.29 | 1.40 | 1.40 | 6.06% | 1,431,691 |
| Sep 9, 2025 | 1.29 | 1.33 | 1.22 | 1.32 | 1.32 | 1.54% | 943,955 |
| Sep 8, 2025 | 1.33 | 1.38 | 1.24 | 1.30 | 1.30 | 2.36% | 602,001 |
| Sep 5, 2025 | 1.24 | 1.28 | 1.22 | 1.27 | 1.27 | 3.25% | 1,001,979 |
| Sep 4, 2025 | 1.16 | 1.26 | 1.16 | 1.23 | 1.23 | 6.03% | 1,144,587 |
| Sep 3, 2025 | 1.04 | 1.17 | 1.04 | 1.16 | 1.16 | 11.54% | 1,950,796 |
| Sep 2, 2025 | 0.96 | 1.19 | 0.95 | 1.04 | 1.04 | 36.84% | 4,625,888 |
| Aug 29, 2025 | 0.68 | 0.79 | 0.66 | 0.76 | 0.76 | 13.43% | 1,432,000 |
| Aug 28, 2025 | 0.67 | 0.69 | 0.65 | 0.67 | 0.67 | - | 729,980 |
| Aug 27, 2025 | 0.64 | 0.67 | 0.61 | 0.67 | 0.67 | 8.06% | 681,670 |
| Aug 26, 2025 | 0.62 | 0.65 | 0.61 | 0.62 | 0.62 | - | 318,139 |
| Aug 25, 2025 | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -4.62% | 593,231 |
| Aug 22, 2025 | 0.62 | 0.67 | 0.61 | 0.65 | 0.65 | 4.84% | 858,961 |
| Aug 21, 2025 | 0.63 | 0.68 | 0.62 | 0.62 | 0.62 | - | 436,000 |
| Aug 20, 2025 | 0.61 | 0.63 | 0.59 | 0.62 | 0.62 | - | 368,420 |
| Aug 19, 2025 | 0.61 | 0.62 | 0.58 | 0.62 | 0.62 | 3.33% | 351,512 |
| Aug 18, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 479,564 |
| Aug 15, 2025 | 0.61 | 0.66 | 0.61 | 0.63 | 0.63 | 5.00% | 634,250 |
| Aug 14, 2025 | 0.62 | 0.64 | 0.60 | 0.60 | 0.60 | -1.64% | 352,382 |