TDG Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	146,927
Jun 1, 2026	0.61	0.62	0.58	0.59	0.59	-4.84%	289,855
May 29, 2026	0.58	0.62	0.58	0.62	0.62	10.71%	203,609
May 28, 2026	0.57	0.57	0.54	0.56	0.56	1.82%	296,300
May 27, 2026	0.60	0.60	0.55	0.55	0.55	-5.17%	171,601
May 26, 2026	0.59	0.59	0.57	0.58	0.58	-3.33%	69,100
May 25, 2026	0.58	0.60	0.58	0.60	0.60	7.14%	30,701
May 22, 2026	0.60	0.60	0.56	0.56	0.56	-5.08%	243,501
May 21, 2026	0.57	0.59	0.55	0.59	0.59	1.72%	91,095
May 20, 2026	0.56	0.59	0.56	0.58	0.58	5.45%	231,793
May 19, 2026	0.57	0.57	0.52	0.55	0.55	-5.17%	482,135
May 15, 2026	0.63	0.63	0.57	0.58	0.58	-9.38%	444,049
May 14, 2026	0.68	0.68	0.62	0.64	0.64	-4.48%	375,100
May 13, 2026	0.65	0.68	0.63	0.67	0.67	1.52%	461,612
May 12, 2026	0.65	0.66	0.63	0.66	0.66	-	556,750
May 11, 2026	0.65	0.66	0.63	0.66	0.66	6.45%	138,206
May 8, 2026	0.65	0.65	0.61	0.62	0.62	-	316,166
May 7, 2026	0.66	0.67	0.62	0.62	0.62	-4.62%	145,311
May 6, 2026	0.64	0.66	0.62	0.65	0.65	8.33%	331,851
May 5, 2026	0.62	0.63	0.60	0.60	0.60	-	145,005
May 4, 2026	0.62	0.63	0.59	0.60	0.60	-3.23%	211,548
May 1, 2026	0.63	0.63	0.61	0.62	0.62	3.33%	135,501
Apr 30, 2026	0.63	0.64	0.60	0.60	0.60	-3.23%	276,000
Apr 29, 2026	0.63	0.63	0.59	0.62	0.62	-1.59%	737,700
Apr 28, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	72,500
Apr 27, 2026	0.62	0.65	0.62	0.64	0.64	6.67%	305,350
Apr 24, 2026	0.64	0.65	0.60	0.60	0.60	-3.23%	382,367
Apr 23, 2026	0.64	0.67	0.60	0.62	0.62	-1.59%	649,884
Apr 22, 2026	0.65	0.65	0.62	0.63	0.63	3.28%	346,589
Apr 21, 2026	0.66	0.66	0.60	0.61	0.61	-8.96%	861,836
Apr 20, 2026	0.60	0.67	0.60	0.67	0.67	8.06%	570,146
Apr 17, 2026	0.62	0.65	0.61	0.62	0.62	3.33%	436,000
Apr 16, 2026	0.58	0.60	0.58	0.60	0.60	1.69%	668,000
Apr 15, 2026	0.58	0.61	0.58	0.59	0.59	-1.67%	421,134
Apr 14, 2026	0.60	0.62	0.58	0.60	0.60	-1.64%	899,370
Apr 13, 2026	0.57	0.62	0.56	0.61	0.61	5.17%	806,500
Apr 10, 2026	0.58	0.60	0.56	0.58	0.58	-	625,761
Apr 9, 2026	0.55	0.58	0.55	0.58	0.58	5.45%	454,100
Apr 8, 2026	0.58	0.60	0.54	0.55	0.55	3.77%	452,124
Apr 7, 2026	0.56	0.56	0.52	0.53	0.53	-8.62%	91,925
Apr 6, 2026	0.55	0.58	0.52	0.58	0.58	9.43%	197,094
Apr 2, 2026	0.56	0.56	0.52	0.53	0.53	-1.85%	99,821
Apr 1, 2026	0.61	0.61	0.52	0.54	0.54	-10.00%	885,912
Mar 31, 2026	0.58	0.61	0.55	0.60	0.60	5.26%	2,217,026
Mar 30, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	71,204
Mar 27, 2026	0.55	0.57	0.52	0.56	0.56	3.70%	188,450
Mar 26, 2026	0.56	0.56	0.52	0.54	0.54	-6.09%	137,377
Mar 25, 2026	0.59	0.59	0.55	0.58	0.58	2.68%	588,839
Mar 24, 2026	0.56	0.56	0.51	0.56	0.56	3.70%	103,927
Mar 23, 2026	0.58	0.58	0.53	0.54	0.54	1.89%	302,715