Tiernan Gold Corp. (TSXV:TNGD)
Canada · Delayed Price · Currency is CAD 9.18
0.00 (0.00%)
Feb 20, 2026, 9:39 AM EST
Tiernan Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 9.24 | 9.24 | 9.03 | 9.18 | 9.18 | -0.65% | 10,624 |
| Feb 18, 2026 | 8.92 | 9.25 | 8.92 | 9.24 | 9.24 | 4.52% | 47,016 |
| Feb 17, 2026 | 9.07 | 9.27 | 8.65 | 8.84 | 8.84 | -2.00% | 78,604 |
| Feb 13, 2026 | 8.90 | 9.49 | 8.81 | 9.02 | 9.02 | 2.38% | 45,804 |
| Feb 12, 2026 | 10.00 | 10.00 | 8.61 | 8.81 | 8.81 | -8.61% | 37,219 |
| Feb 11, 2026 | 9.50 | 9.77 | 9.16 | 9.64 | 9.64 | 3.10% | 100,333 |
| Feb 10, 2026 | 8.70 | 9.35 | 8.56 | 9.35 | 9.35 | 11.44% | 95,263 |
| Feb 9, 2026 | 8.41 | 8.45 | 8.16 | 8.39 | 8.39 | 3.71% | 22,454 |
| Feb 6, 2026 | 7.75 | 8.14 | 7.65 | 8.09 | 8.09 | 5.75% | 37,108 |
| Feb 5, 2026 | 7.81 | 7.81 | 7.29 | 7.65 | 7.65 | -3.41% | 118,842 |
| Feb 4, 2026 | 8.25 | 8.25 | 7.70 | 7.92 | 7.92 | -2.46% | 48,616 |
| Feb 3, 2026 | 7.97 | 8.25 | 7.97 | 8.12 | 8.12 | 6.84% | 97,637 |
| Feb 2, 2026 | 7.90 | 7.90 | 7.57 | 7.60 | 7.60 | -5.00% | 61,095 |
| Jan 30, 2026 | 8.00 | 8.25 | 7.80 | 8.00 | 8.00 | -5.88% | 62,259 |
| Jan 29, 2026 | 9.00 | 9.01 | 8.20 | 8.50 | 8.50 | 0.71% | 49,602 |
| Jan 28, 2026 | 8.15 | 8.50 | 8.15 | 8.44 | 8.44 | 4.84% | 48,873 |
| Jan 27, 2026 | 7.51 | 8.11 | 7.51 | 8.05 | 8.05 | 8.05% | 57,692 |
| Jan 26, 2026 | 8.00 | 8.00 | 7.00 | 7.45 | 7.45 | -4.85% | 176,754 |
| Jan 23, 2026 | 7.88 | 8.00 | 7.80 | 7.83 | 7.83 | -0.63% | 76,269 |
| Jan 22, 2026 | 7.65 | 8.00 | 7.65 | 7.88 | 7.88 | 4.37% | 85,019 |
| Jan 21, 2026 | 7.34 | 7.55 | 7.26 | 7.55 | 7.55 | 4.86% | 93,875 |
| Jan 20, 2026 | 7.00 | 7.50 | 7.00 | 7.20 | 7.20 | 9.09% | 182,650 |
| Jan 19, 2026 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | 0.76% | 19,323 |
| Jan 16, 2026 | 6.50 | 6.60 | 6.33 | 6.55 | 6.55 | 2.66% | 48,725 |
| Jan 15, 2026 | 6.40 | 6.50 | 6.38 | 6.38 | 6.38 | -1.69% | 16,793 |
| Jan 14, 2026 | 6.35 | 6.50 | 6.35 | 6.49 | 6.49 | 2.20% | 18,200 |
| Jan 13, 2026 | 6.49 | 6.50 | 6.35 | 6.35 | 6.35 | -2.16% | 35,250 |
| Jan 12, 2026 | 6.45 | 6.51 | 6.40 | 6.49 | 6.49 | 2.69% | 17,378 |
| Jan 9, 2026 | 6.75 | 6.80 | 6.32 | 6.32 | 6.32 | -4.39% | 53,356 |
| Jan 8, 2026 | 6.40 | 6.75 | 6.40 | 6.61 | 6.61 | 3.28% | 33,299 |
| Jan 7, 2026 | 6.85 | 6.97 | 6.27 | 6.40 | 6.40 | -5.74% | 33,184 |
| Jan 6, 2026 | 6.99 | 7.00 | 6.60 | 6.79 | 6.79 | -0.15% | 30,635 |
| Jan 5, 2026 | 7.00 | 7.25 | 6.62 | 6.80 | 6.80 | -1.45% | 42,042 |
| Jan 2, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -3.50% | 37,437 |
| Dec 31, 2025 | 6.92 | 7.31 | 6.90 | 7.15 | 7.15 | 3.47% | 41,360 |
| Dec 30, 2025 | 6.96 | 7.00 | 6.30 | 6.91 | 6.91 | 0.14% | 129,735 |
| Dec 29, 2025 | 7.05 | 7.10 | 6.48 | 6.90 | 6.90 | - | 137,111 |
| Dec 24, 2025 | 6.75 | 7.25 | 6.50 | 6.90 | 6.90 | 4.55% | 93,769 |
| Dec 23, 2025 | 6.05 | 6.65 | 6.05 | 6.60 | 6.60 | 10.00% | 136,121 |
| Dec 22, 2025 | 5.31 | 6.33 | 5.30 | 6.00 | 6.00 | 20.00% | 82,664 |
| Dec 19, 2025 | 5.20 | 5.77 | 5.00 | 5.00 | 5.00 | 56.69% | 90,724 |
| Sep 2, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 12.48% | 282 |
| Aug 29, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 5.27% | 1,410 |
| Aug 27, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | 8.58% | 4,300 |