Toogood Gold Corp. (TSXV:TGC)
Canada · Delayed Price · Currency is CAD 0.2150
+0.0050 (2.38%)
At close: Dec 10, 2025
Toogood Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 524,870 |
| Dec 9, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 277,000 |
| Dec 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 198,774 |
| Dec 5, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 477,019 |
| Dec 4, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -7.14% | 817,434 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 2.44% | 468,884 |
| Dec 2, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 5.13% | 290,383 |
| Dec 1, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 494,166 |
| Nov 28, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 8.11% | 620,323 |
| Nov 27, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 221,212 |
| Nov 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 250,364 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 243,500 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 243,658 |
| Nov 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 411,363 |
| Nov 20, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 873,273 |
| Nov 19, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 491,528 |
| Nov 18, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | - | 1,639,606 |
| Nov 17, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 9.76% | 1,241,559 |
| Nov 14, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 10.81% | 1,280,884 |
| Nov 13, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 328,363 |
| Nov 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 802,463 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -5.00% | 1,214,668 |
| Nov 10, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 232,555 |
| Nov 7, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.20% | 82,905 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -3.49% | 396,300 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.52% | 30,960 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 31,500 |
| Nov 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 58,500 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 228,500 |
| Oct 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 300,100 |
| Oct 29, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 9.09% | 466,958 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -8.33% | 380,002 |
| Oct 27, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -12.73% | 253,627 |
| Oct 24, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 36,200 |
| Oct 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 145,257 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 23,700 |
| Oct 21, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -6.25% | 142,487 |
| Oct 20, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 101,000 |
| Oct 17, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -7.46% | 99,600 |
| Oct 16, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | - | 37,097 |
| Oct 15, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | 3.08% | 165,000 |
| Oct 14, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | -4.41% | 27,550 |
| Oct 10, 2025 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -12.82% | 198,655 |
| Oct 9, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -3.70% | 132,000 |
| Oct 8, 2025 | 0.38 | 0.42 | 0.37 | 0.41 | 0.41 | 6.58% | 113,000 |
| Oct 7, 2025 | 0.40 | 0.42 | 0.38 | 0.38 | 0.38 | -8.43% | 170,646 |
| Oct 6, 2025 | 0.45 | 0.45 | 0.40 | 0.42 | 0.42 | -4.60% | 203,075 |
| Oct 3, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -4.40% | 133,000 |
| Oct 2, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -3.19% | 87,753 |
| Oct 1, 2025 | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | 9.30% | 301,062 |