TDG Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.57	0.61	0.56	0.61	0.61	5.17%	280,196
May 29, 2025	0.60	0.60	0.56	0.58	0.58	-	62,250
May 28, 2025	0.58	0.58	0.58	0.58	0.58	-3.33%	3,500
May 27, 2025	0.57	0.61	0.56	0.60	0.60	3.45%	148,312
May 26, 2025	0.58	0.59	0.58	0.58	0.58	1.75%	41,865
May 23, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	20,510
May 22, 2025	0.58	0.58	0.57	0.58	0.58	-3.33%	88,000
May 21, 2025	0.62	0.62	0.60	0.60	0.60	-3.23%	91,000
May 20, 2025	0.60	0.62	0.60	0.62	0.62	-	95,558
May 16, 2025	0.62	0.62	0.57	0.62	0.62	-	96,000
May 15, 2025	0.58	0.62	0.57	0.62	0.62	8.77%	221,501
May 14, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	6,000
May 13, 2025	0.59	0.59	0.57	0.58	0.58	-	58,731
May 12, 2025	0.59	0.59	0.56	0.58	0.58	-1.69%	354,330
May 9, 2025	0.54	0.59	0.54	0.59	0.59	9.26%	310,700
May 8, 2025	0.53	0.55	0.53	0.54	0.54	-1.82%	136,500
May 7, 2025	0.56	0.59	0.55	0.55	0.55	-1.79%	810,250
May 6, 2025	0.50	0.56	0.49	0.56	0.56	12.00%	330,700
May 5, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	70,000
May 2, 2025	0.49	0.51	0.49	0.51	0.51	3.03%	444,846
May 1, 2025	0.50	0.51	0.49	0.50	0.50	-1.00%	69,200
Apr 30, 2025	0.50	0.52	0.50	0.50	0.50	-1.96%	532,000
Apr 29, 2025	0.49	0.51	0.49	0.51	0.51	-	183,523
Apr 28, 2025	0.51	0.51	0.50	0.51	0.51	-1.92%	153,888
Apr 25, 2025	0.54	0.55	0.51	0.52	0.52	-5.45%	295,142
Apr 24, 2025	0.53	0.57	0.53	0.55	0.55	-	350,070
Apr 23, 2025	0.49	0.55	0.49	0.55	0.55	10.00%	237,991
Apr 22, 2025	0.50	0.50	0.49	0.50	0.50	-	240,500
Apr 21, 2025	0.52	0.52	0.50	0.50	0.50	-7.41%	147,095
Apr 17, 2025	0.51	0.54	0.50	0.54	0.54	5.88%	249,402
Apr 16, 2025	0.52	0.52	0.50	0.51	0.51	-	142,000
Apr 15, 2025	0.52	0.52	0.49	0.51	0.51	-5.56%	170,807
Apr 14, 2025	0.49	0.54	0.49	0.54	0.54	10.20%	409,252
Apr 11, 2025	0.41	0.50	0.41	0.49	0.49	16.67%	644,900
Apr 10, 2025	0.43	0.43	0.41	0.42	0.42	-4.55%	155,457
Apr 9, 2025	0.42	0.44	0.41	0.44	0.44	6.02%	300,500
Apr 8, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	72,650
Apr 7, 2025	0.40	0.42	0.39	0.42	0.42	-	94,967
Apr 4, 2025	0.42	0.42	0.37	0.42	0.42	-	490,546
Apr 3, 2025	0.44	0.46	0.42	0.42	0.42	-6.67%	618,946
Apr 2, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	116,006
Apr 1, 2025	0.47	0.47	0.45	0.46	0.46	-	96,830
Mar 31, 2025	0.47	0.47	0.45	0.46	0.46	-1.08%	10,995
Mar 28, 2025	0.46	0.47	0.46	0.47	0.47	3.33%	27,000
Mar 27, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	154,000
Mar 26, 2025	0.42	0.44	0.42	0.44	0.44	6.02%	24,000
Mar 25, 2025	0.44	0.44	0.41	0.42	0.42	-5.68%	593,456
Mar 24, 2025	0.47	0.47	0.42	0.44	0.44	-7.37%	406,491
Mar 21, 2025	0.48	0.48	0.48	0.48	0.48	1.06%	10,000
Mar 20, 2025	0.50	0.50	0.47	0.47	0.47	-4.08%	182,735