TDG Gold Corp. (TSXV:TDG)
0.6400
+0.0400 (6.67%)
Jul 24, 2025, 3:58 PM EDT
TDG Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -1.67% | 49,000 |
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 |
Jul 18, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | - | 441,734 |
Jul 17, 2025 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -3.45% | 668,711 |
Jul 16, 2025 | 0.60 | 0.61 | 0.57 | 0.58 | 0.58 | -3.33% | 458,500 |
Jul 15, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 172,500 |
Jul 14, 2025 | 0.63 | 0.63 | 0.58 | 0.61 | 0.61 | -1.61% | 190,430 |
Jul 11, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 84,374 |
Jul 10, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 6.90% | 76,002 |
Jul 9, 2025 | 0.58 | 0.61 | 0.57 | 0.58 | 0.58 | 5.45% | 138,600 |
Jul 8, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -1.79% | 524,196 |
Jul 7, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 113,576 |
Jul 4, 2025 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | - | 28,700 |
Jul 3, 2025 | 0.57 | 0.57 | 0.52 | 0.55 | 0.55 | -1.79% | 232,500 |
Jul 2, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -8.20% | 505,991 |
Jun 30, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -4.69% | 86,596 |
Jun 27, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 72,500 |
Jun 26, 2025 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | 1.61% | 113,500 |
Jun 25, 2025 | 0.57 | 0.62 | 0.56 | 0.62 | 0.62 | 8.77% | 386,000 |
Jun 24, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 59,500 |
Jun 23, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -3.33% | 55,552 |
Jun 20, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | -4.76% | 258,616 |
Jun 19, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | - | 70,150 |
Jun 18, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | - | 146,600 |
Jun 17, 2025 | 0.63 | 0.65 | 0.60 | 0.63 | 0.63 | -3.08% | 1,150,685 |
Jun 16, 2025 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | -2.99% | 262,500 |
Jun 13, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 8.06% | 184,250 |
Jun 12, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | 1.64% | 127,015 |
Jun 11, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 162,630 |
Jun 10, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -4.62% | 100,400 |
Jun 9, 2025 | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -2.99% | 126,290 |
Jun 6, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 264,810 |
Jun 5, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 165,800 |
Jun 4, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | 1.49% | 181,025 |
Jun 3, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 66,000 |
Jun 2, 2025 | 0.62 | 0.68 | 0.62 | 0.66 | 0.66 | 8.20% | 175,704 |
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 |