Tiernan Gold Corp. (TSXV:TNGD)
Canada · Delayed Price · Currency is CAD 7.55
-0.03 (-0.40%)
Sep 1, 2026, 1:20 PM EST
Tiernan Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 7.60 | 7.70 | 7.57 | 7.58 | 7.58 | 1.07% | 48,175 |
| Aug 28, 2026 | 7.85 | 7.85 | 7.40 | 7.50 | 7.50 | -3.85% | 26,635 |
| Aug 27, 2026 | 7.89 | 7.90 | 7.79 | 7.80 | 7.80 | -1.27% | 4,820 |
| Aug 26, 2026 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | -0.50% | 14,200 |
| Aug 25, 2026 | 8.23 | 8.35 | 7.66 | 7.94 | 7.94 | -4.22% | 14,089 |
| Aug 24, 2026 | 8.26 | 8.43 | 8.04 | 8.29 | 8.29 | 0.12% | 42,551 |
| Aug 21, 2026 | 8.15 | 8.80 | 8.13 | 8.28 | 8.28 | 6.84% | 9,205 |
| Aug 20, 2026 | 7.65 | 7.90 | 7.57 | 7.75 | 7.75 | -0.96% | 6,885 |
| Aug 19, 2026 | 7.62 | 7.90 | 7.56 | 7.83 | 7.83 | 3.92% | 13,700 |
| Aug 18, 2026 | 7.64 | 7.64 | 7.40 | 7.53 | 7.53 | 1.76% | 3,886 |
| Aug 17, 2026 | 7.40 | 7.80 | 7.40 | 7.40 | 7.40 | - | 18,612 |
| Aug 14, 2026 | 7.45 | 7.50 | 7.35 | 7.40 | 7.40 | 1.37% | 4,504 |
| Aug 13, 2026 | 8.40 | 8.40 | 7.30 | 7.30 | 7.30 | -4.82% | 9,432 |
| Aug 12, 2026 | 7.75 | 8.13 | 7.56 | 7.67 | 7.67 | -0.26% | 16,798 |
| Aug 11, 2026 | 7.70 | 7.76 | 7.52 | 7.69 | 7.69 | 0.52% | 2,836 |
| Aug 10, 2026 | 7.50 | 7.65 | 7.45 | 7.65 | 7.65 | 4.79% | 17,030 |
| Aug 7, 2026 | 7.30 | 7.40 | 7.25 | 7.30 | 7.30 | 5.80% | 19,002 |
| Aug 6, 2026 | 6.80 | 7.20 | 6.80 | 6.90 | 6.90 | 0.73% | 4,800 |
| Aug 5, 2026 | 6.34 | 6.95 | 6.34 | 6.85 | 6.85 | 10.48% | 32,345 |
| Aug 4, 2026 | 6.50 | 6.50 | 6.12 | 6.20 | 6.20 | -0.16% | 23,952 |
| Jul 31, 2026 | 6.15 | 6.21 | 6.15 | 6.21 | 6.21 | -1.90% | 304 |
| Jul 30, 2026 | 6.49 | 6.50 | 6.18 | 6.33 | 6.33 | 3.43% | 3,050 |
| Jul 29, 2026 | 6.24 | 6.35 | 6.11 | 6.12 | 6.12 | 0.16% | 10,950 |
| Jul 28, 2026 | 6.18 | 6.30 | 6.11 | 6.11 | 6.11 | -4.53% | 2,604 |
| Jul 27, 2026 | 6.22 | 6.49 | 6.11 | 6.40 | 6.40 | 4.58% | 13,125 |
| Jul 24, 2026 | 6.44 | 6.46 | 6.11 | 6.12 | 6.12 | -5.85% | 12,072 |
| Jul 23, 2026 | 6.35 | 6.57 | 6.16 | 6.50 | 6.50 | 0.15% | 36,712 |
| Jul 22, 2026 | 6.42 | 6.52 | 6.19 | 6.49 | 6.49 | 8.17% | 24,223 |
| Jul 21, 2026 | 6.05 | 6.15 | 5.94 | 6.00 | 6.00 | 5.45% | 29,411 |
| Jul 20, 2026 | 5.88 | 5.88 | 5.66 | 5.69 | 5.69 | -2.74% | 2,184 |
| Jul 17, 2026 | 5.23 | 6.10 | 5.00 | 5.85 | 5.85 | 15.61% | 46,352 |
| Jul 16, 2026 | 5.75 | 5.75 | 4.56 | 5.06 | 5.06 | -12.00% | 52,167 |
| Jul 15, 2026 | 5.71 | 5.87 | 5.50 | 5.75 | 5.75 | -1.71% | 26,177 |
| Jul 14, 2026 | 6.60 | 6.60 | 5.71 | 5.85 | 5.85 | -10.00% | 43,834 |
| Jul 13, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -5.80% | 16,006 |
| Jul 10, 2026 | 6.90 | 6.91 | 6.90 | 6.90 | 6.90 | - | 300 |
| Jul 9, 2026 | 7.10 | 7.15 | 6.90 | 6.90 | 6.90 | -0.72% | 17,556 |
| Jul 8, 2026 | 7.10 | 7.10 | 6.91 | 6.95 | 6.95 | -2.25% | 13,009 |
| Jul 7, 2026 | 7.30 | 7.30 | 7.10 | 7.11 | 7.11 | -3.79% | 12,700 |
| Jul 6, 2026 | 7.78 | 7.78 | 7.35 | 7.39 | 7.39 | 2.21% | 15,551 |
| Jul 3, 2026 | 7.20 | 7.35 | 6.94 | 7.23 | 7.23 | 6.32% | 6,873 |
| Jul 2, 2026 | 7.05 | 7.25 | 6.60 | 6.80 | 6.80 | -4.76% | 30,321 |
| Jun 30, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 400 |
| Jun 29, 2026 | 6.76 | 7.44 | 6.76 | 7.14 | 7.14 | 8.18% | 1,700 |
| Jun 26, 2026 | 6.47 | 6.96 | 6.40 | 6.60 | 6.60 | 4.60% | 12,221 |
| Jun 25, 2026 | 6.64 | 6.66 | 6.31 | 6.31 | 6.31 | -2.17% | 7,490 |
| Jun 24, 2026 | 6.55 | 6.62 | 6.42 | 6.45 | 6.45 | -4.73% | 38,801 |
| Jun 23, 2026 | 7.07 | 7.08 | 6.76 | 6.77 | 6.77 | -4.78% | 19,056 |
| Jun 22, 2026 | 7.33 | 7.33 | 7.07 | 7.11 | 7.11 | -3.53% | 16,300 |
| Jun 19, 2026 | 7.40 | 7.40 | 7.37 | 7.37 | 7.37 | -0.41% | 801 |