TDG Gold Corp. (TSXV:TDG)
Canada
· Delayed Price · Currency is CAD 0.4650
+0.0150 (3.33%)
Mar 28, 2025, 3:57 PM EST
TDG Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | - | 59,110 |
| Mar 18, 2025 | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -1.01% | 73,000 |
| Mar 17, 2025 | 0.47 | 0.51 | 0.47 | 0.50 | 0.50 | 4.21% | 470,500 |
| Mar 14, 2025 | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | 5.56% | 356,152 |
| Mar 13, 2025 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | 4.65% | 404,500 |
| Mar 12, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | 2.38% | 83,636 |
| Mar 11, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 2.44% | 463,150 |
| Mar 10, 2025 | 0.44 | 0.45 | 0.41 | 0.41 | 0.41 | -4.65% | 233,111 |
| Mar 7, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 331,550 |
| Mar 6, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -4.44% | 155,300 |
| Mar 5, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 5.88% | 315,100 |
| Mar 4, 2025 | 0.45 | 0.46 | 0.42 | 0.43 | 0.43 | -9.57% | 376,400 |
| Mar 3, 2025 | 0.47 | 0.49 | 0.43 | 0.47 | 0.47 | 2.17% | 458,015 |
| Feb 28, 2025 | 0.56 | 0.56 | 0.44 | 0.46 | 0.46 | -20.69% | 1,089,937 |
| Feb 27, 2025 | 0.55 | 0.58 | 0.53 | 0.58 | 0.58 | 5.45% | 364,100 |
| Feb 26, 2025 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -1.79% | 278,068 |
| Feb 25, 2025 | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | -3.45% | 520,625 |
| Feb 24, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -1.69% | 103,528 |
| Feb 21, 2025 | 0.59 | 0.59 | 0.56 | 0.59 | 0.59 | 1.72% | 164,399 |
| Feb 20, 2025 | 0.60 | 0.60 | 0.55 | 0.58 | 0.58 | -1.69% | 157,562 |
| Feb 19, 2025 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | - | 90,486 |
| Feb 18, 2025 | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | 3.51% | 134,666 |
| Feb 14, 2025 | 0.62 | 0.62 | 0.56 | 0.57 | 0.57 | -5.00% | 188,410 |
| Feb 13, 2025 | 0.66 | 0.68 | 0.59 | 0.60 | 0.60 | -3.23% | 221,361 |
| Feb 12, 2025 | 0.60 | 0.63 | 0.59 | 0.62 | 0.62 | 3.33% | 224,000 |
| Feb 11, 2025 | 0.57 | 0.63 | 0.55 | 0.60 | 0.60 | - | 266,026 |
| Feb 10, 2025 | 0.56 | 0.60 | 0.52 | 0.60 | 0.60 | 3.45% | 602,915 |
| Feb 7, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 1.75% | 116,690 |
| Feb 6, 2025 | 0.62 | 0.62 | 0.54 | 0.57 | 0.57 | -6.56% | 453,210 |
| Feb 5, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -3.17% | 147,500 |
| Feb 4, 2025 | 0.58 | 0.65 | 0.57 | 0.63 | 0.63 | 10.53% | 587,017 |
| Feb 3, 2025 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -5.00% | 461,645 |
| Jan 31, 2025 | 0.59 | 0.64 | 0.56 | 0.60 | 0.60 | 5.26% | 1,091,191 |
| Jan 30, 2025 | 0.46 | 0.60 | 0.45 | 0.57 | 0.57 | 25.27% | 1,920,191 |
| Jan 29, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -3.19% | 1,176,000 |
| Jan 28, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 3,798,600 |
| Jan 27, 2025 | 0.49 | 0.51 | 0.45 | 0.47 | 0.47 | 4.44% | 2,542,137 |
| Jan 24, 2025 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -1.10% | 3,192,788 |
| Jan 23, 2025 | 0.53 | 0.59 | 0.45 | 0.46 | 0.46 | -6.19% | 6,445,840 |
| Jan 22, 2025 | 0.40 | 0.50 | 0.39 | 0.49 | 0.49 | 27.63% | 2,532,207 |
| Jan 21, 2025 | 0.40 | 0.42 | 0.37 | 0.38 | 0.38 | 2.70% | 1,668,536 |
| Jan 20, 2025 | 0.33 | 0.44 | 0.33 | 0.37 | 0.37 | 51.02% | 2,694,774 |
| Jan 17, 2025 | 0.16 | 0.29 | 0.16 | 0.25 | 0.25 | 75.00% | 4,078,783 |