TDG Gold Corp. (TSXV:TDG)
Canada · Delayed Price · Currency is CAD 0.9100
-0.0100 (-1.09%)
Dec 1, 2025, 3:45 PM EST
TDG Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.95 | 0.95 | 0.88 | 0.90 | - | -2.17% | 202,794 |
| Nov 28, 2025 | 0.83 | 0.92 | 0.83 | 0.92 | 0.92 | 9.52% | 406,175 |
| Nov 27, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | - | 406,304 |
| Nov 26, 2025 | 0.89 | 0.90 | 0.79 | 0.84 | 0.84 | -1.18% | 2,282,617 |
| Nov 25, 2025 | 0.86 | 0.88 | 0.83 | 0.85 | 0.85 | - | 845,030 |
| Nov 24, 2025 | 0.83 | 0.87 | 0.80 | 0.85 | 0.85 | 4.94% | 620,389 |
| Nov 21, 2025 | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -10.00% | 227,401 |
| Nov 20, 2025 | 0.90 | 0.90 | 0.83 | 0.90 | 0.90 | 1.12% | 384,431 |
| Nov 19, 2025 | 0.91 | 0.93 | 0.86 | 0.89 | 0.89 | -3.26% | 763,566 |
| Nov 18, 2025 | 0.94 | 0.94 | 0.89 | 0.92 | 0.92 | - | 49,638 |
| Nov 17, 2025 | 1.01 | 1.01 | 0.92 | 0.92 | 0.92 | - | 173,162 |
| Nov 14, 2025 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | -1.08% | 85,592 |
| Nov 13, 2025 | 1.01 | 1.04 | 0.93 | 0.93 | 0.93 | -7.00% | 215,831 |
| Nov 12, 2025 | 1.05 | 1.11 | 1.00 | 1.00 | 1.00 | -4.76% | 423,625 |
| Nov 11, 2025 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | - | 160,528 |
| Nov 10, 2025 | 0.99 | 1.09 | 0.99 | 1.05 | 1.05 | 8.25% | 786,022 |
| Nov 7, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 2.11% | 163,653 |
| Nov 6, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | -4.04% | 197,400 |
| Nov 5, 2025 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 258,900 |
| Nov 4, 2025 | 1.04 | 1.04 | 0.95 | 0.95 | 0.95 | -9.52% | 606,932 |
| Nov 3, 2025 | 1.07 | 1.11 | 1.03 | 1.05 | 1.05 | -0.94% | 957,167 |
| Oct 31, 2025 | 0.97 | 1.10 | 0.95 | 1.06 | 1.06 | 10.42% | 726,012 |
| Oct 30, 2025 | 0.95 | 1.01 | 0.95 | 0.96 | 0.96 | -1.03% | 433,060 |
| Oct 29, 2025 | 0.90 | 1.03 | 0.89 | 0.97 | 0.97 | 10.23% | 487,726 |
| Oct 28, 2025 | 0.85 | 0.89 | 0.81 | 0.88 | 0.88 | 3.53% | 557,659 |
| Oct 27, 2025 | 0.92 | 0.92 | 0.79 | 0.85 | 0.85 | -4.49% | 942,714 |
| Oct 24, 2025 | 0.91 | 0.93 | 0.85 | 0.89 | 0.89 | -2.20% | 401,073 |
| 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 |