TDG Gold Corp. (TSXV:TDG)
Canada · Delayed Price · Currency is CAD 1.550
+0.040 (2.65%)
Oct 1, 2025, 3:59 PM EDT
TDG Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 0.65 | 0.65 | 0.60 | 0.61 | 0.61 | -3.17% | 640,685 |
| Aug 12, 2025 | 0.61 | 0.65 | 0.60 | 0.63 | 0.63 | 1.61% | 198,002 |
| Aug 11, 2025 | 0.65 | 0.68 | 0.62 | 0.62 | 0.62 | -4.62% | 229,230 |
| Aug 8, 2025 | 0.66 | 0.68 | 0.64 | 0.65 | 0.65 | -1.52% | 233,615 |
| Aug 7, 2025 | 0.66 | 0.71 | 0.65 | 0.66 | 0.66 | -1.49% | 425,550 |
| Aug 6, 2025 | 0.71 | 0.73 | 0.66 | 0.67 | 0.67 | 1.52% | 618,671 |
| Aug 5, 2025 | 0.73 | 0.73 | 0.66 | 0.66 | 0.66 | -8.33% | 308,381 |
| Aug 1, 2025 | 0.61 | 0.75 | 0.61 | 0.72 | 0.72 | 18.03% | 899,893 |
| Jul 31, 2025 | 0.60 | 0.67 | 0.60 | 0.61 | 0.61 | 3.39% | 770,410 |
| Jul 30, 2025 | 0.60 | 0.65 | 0.58 | 0.59 | 0.59 | 1.72% | 525,005 |
| Jul 29, 2025 | 0.61 | 0.62 | 0.57 | 0.58 | 0.58 | -4.92% | 812,200 |
| Jul 28, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | - | 524,300 |
| Jul 25, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -4.69% | 664,800 |
| Jul 24, 2025 | 0.60 | 0.64 | 0.57 | 0.64 | 0.64 | 6.67% | 903,600 |
| Jul 23, 2025 | 0.59 | 0.60 | 0.57 | 0.60 | 0.60 | 1.69% | 585,924 |
| Jul 22, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 5.36% | 207,225 |
| Jul 21, 2025 | 0.56 | 0.59 | 0.55 | 0.56 | 0.56 | - | 786,500 |