TDG Gold Corp. (TSXV:TDG)
0.6100
-0.0300 (-4.69%)
Jun 30, 2025, 3:55 PM EDT
TDG Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -3.13% | 64,000 |
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 |
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 |