Toogood Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.41	0.41	0.40	0.40	-	2.56%	40,000
Sep 5, 2025	0.41	0.43	0.38	0.39	-	-3.70%	314,864
Sep 4, 2025	0.40	0.41	0.39	0.41	-	-1.22%	60,000
Sep 3, 2025	0.41	0.41	0.39	0.41	-	1.23%	31,000
Sep 2, 2025	0.40	0.41	0.40	0.41	-	1.25%	9,935
Aug 29, 2025	0.40	0.40	0.39	0.40	-	-2.44%	96,555
Aug 28, 2025	0.41	0.43	0.39	0.41	-	-4.65%	93,000
Aug 27, 2025	0.40	0.43	0.40	0.43	-	-	58,500
Aug 26, 2025	0.40	0.43	0.40	0.43	-	2.38%	33,000
Aug 25, 2025	0.42	0.44	0.40	0.42	-	-3.45%	125,400
Aug 22, 2025	0.41	0.44	0.39	0.44	-	7.41%	111,803
Aug 21, 2025	0.41	0.41	0.37	0.41	-	1.25%	174,121
Aug 20, 2025	0.41	0.41	0.40	0.40	-	2.56%	27,500
Aug 19, 2025	0.39	0.39	0.37	0.39	-	-	61,000
Aug 18, 2025	0.42	0.42	0.37	0.39	-	-4.88%	93,725
Aug 15, 2025	0.42	0.42	0.40	0.41	-	3.80%	18,500
Aug 14, 2025	0.42	0.42	0.40	0.40	-	-1.25%	24,140
Aug 13, 2025	0.43	0.43	0.40	0.40	-	-4.76%	174,503
Aug 12, 2025	0.45	0.45	0.42	0.42	-	-5.62%	104,971
Aug 11, 2025	0.45	0.46	0.41	0.45	-	3.49%	152,176
Aug 8, 2025	0.44	0.45	0.43	0.43	-	-	72,000
Aug 7, 2025	0.41	0.44	0.41	0.43	-	10.26%	427,595
Aug 6, 2025	0.37	0.40	0.37	0.39	-	5.41%	192,500
Aug 5, 2025	0.31	0.40	0.31	0.37	-	23.33%	190,000
Aug 1, 2025	0.31	0.31	0.30	0.30	-	-1.64%	30,500
Jul 31, 2025	0.30	0.31	0.30	0.31	-	1.67%	95,500
Jul 30, 2025	0.30	0.32	0.29	0.30	-	3.45%	244,270
Jul 29, 2025	0.27	0.30	0.27	0.29	-	7.41%	104,100
Jul 28, 2025	0.25	0.27	0.25	0.27	-	3.85%	74,711
Jul 25, 2025	0.25	0.26	0.25	0.26	-	6.12%	139,500
Jul 24, 2025	0.25	0.25	0.25	0.25	-	-2.00%	286,000
Jul 23, 2025	0.25	0.26	0.24	0.25	-	6.38%	297,000
Jul 22, 2025	0.23	0.25	0.23	0.24	-	-6.00%	400,000
Jul 21, 2025	0.23	0.25	0.23	0.25	-	-7.41%	48,000
Jul 18, 2025	0.25	0.27	0.24	0.27	-	8.00%	104,200
Jul 17, 2025	0.27	0.29	0.25	0.25	-	4.17%	61,600