Tiernan Gold Corp. (TSXV:TNGD)
Canada · Delayed Price · Currency is CAD 8.20
-0.15 (-1.80%)
At close: Jun 1, 2026
Tiernan Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.15 | 8.48 | 8.11 | 8.35 | 8.35 | 4.11% | 21,357 |
| May 28, 2026 | 7.86 | 8.20 | 7.86 | 8.02 | 8.02 | -1.60% | 21,405 |
| May 27, 2026 | 8.38 | 8.39 | 7.75 | 8.15 | 8.15 | -2.74% | 36,826 |
| May 26, 2026 | 8.80 | 8.80 | 8.24 | 8.38 | 8.38 | 2.20% | 8,228 |
| May 25, 2026 | 8.05 | 8.40 | 7.98 | 8.20 | 8.20 | 2.37% | 18,846 |
| May 22, 2026 | 8.24 | 8.24 | 7.93 | 8.01 | 8.01 | -2.08% | 44,561 |
| May 21, 2026 | 8.41 | 8.41 | 8.18 | 8.18 | 8.18 | -2.62% | 21,365 |
| May 20, 2026 | 8.21 | 8.89 | 8.15 | 8.40 | 8.40 | 2.31% | 14,615 |
| May 19, 2026 | 8.50 | 8.63 | 8.13 | 8.21 | 8.21 | -5.52% | 27,840 |
| May 15, 2026 | 8.90 | 9.70 | 8.61 | 8.69 | 8.69 | -5.54% | 18,625 |
| May 14, 2026 | 9.30 | 9.38 | 9.20 | 9.20 | 9.20 | -4.56% | 20,631 |
| May 13, 2026 | 9.26 | 9.75 | 9.16 | 9.64 | 9.64 | 6.05% | 14,165 |
| May 12, 2026 | 9.32 | 9.32 | 8.91 | 9.09 | 9.09 | -1.73% | 3,228 |
| May 11, 2026 | 9.30 | 9.40 | 9.11 | 9.25 | 9.25 | -2.94% | 13,529 |
| May 8, 2026 | 9.00 | 9.53 | 8.97 | 9.53 | 9.53 | 9.67% | 16,550 |
| May 7, 2026 | 9.12 | 9.12 | 8.69 | 8.69 | 8.69 | -2.36% | 23,130 |
| May 6, 2026 | 8.75 | 9.18 | 8.75 | 8.90 | 8.90 | 3.49% | 23,010 |
| May 5, 2026 | 8.80 | 8.80 | 8.57 | 8.60 | 8.60 | 1.18% | 15,625 |
| May 4, 2026 | 9.00 | 9.00 | 8.50 | 8.50 | 8.50 | -5.66% | 25,193 |
| May 1, 2026 | 8.95 | 9.35 | 8.95 | 9.01 | 9.01 | -0.22% | 8,400 |
| Apr 30, 2026 | 9.05 | 9.10 | 8.86 | 9.03 | 9.03 | 0.33% | 29,550 |
| Apr 29, 2026 | 9.14 | 9.14 | 8.91 | 9.00 | 9.00 | -2.07% | 34,720 |
| Apr 28, 2026 | 9.16 | 9.19 | 8.86 | 9.19 | 9.19 | 0.93% | 22,197 |
| Apr 27, 2026 | 9.14 | 9.19 | 8.84 | 9.11 | 9.11 | -0.92% | 8,635 |
| Apr 24, 2026 | 9.41 | 9.58 | 9.00 | 9.19 | 9.19 | 4.20% | 12,547 |
| Apr 23, 2026 | 9.22 | 9.22 | 8.80 | 8.82 | 8.82 | -5.97% | 21,636 |
| Apr 22, 2026 | 9.00 | 9.41 | 9.00 | 9.38 | 9.38 | 1.96% | 5,330 |
| Apr 21, 2026 | 9.60 | 9.60 | 9.00 | 9.20 | 9.20 | -4.17% | 13,901 |
| Apr 20, 2026 | 9.58 | 9.65 | 9.35 | 9.60 | 9.60 | 1.05% | 15,541 |
| Apr 17, 2026 | 9.70 | 10.10 | 9.07 | 9.50 | 9.50 | -1.66% | 44,698 |
| Apr 16, 2026 | 10.00 | 10.00 | 9.54 | 9.66 | 9.66 | -3.40% | 9,100 |
| Apr 15, 2026 | 10.10 | 10.10 | 9.76 | 10.00 | 10.00 | -0.99% | 23,356 |
| Apr 14, 2026 | 9.79 | 10.15 | 9.76 | 10.10 | 10.10 | 6.43% | 43,544 |
| Apr 13, 2026 | 9.94 | 10.17 | 9.36 | 9.49 | 9.49 | -3.56% | 56,505 |
| Apr 10, 2026 | 9.82 | 10.05 | 9.69 | 9.84 | 9.84 | 1.55% | 17,536 |
| Apr 9, 2026 | 9.50 | 9.89 | 9.50 | 9.69 | 9.69 | 1.68% | 15,161 |
| Apr 8, 2026 | 10.20 | 10.20 | 9.41 | 9.53 | 9.53 | 3.03% | 11,973 |
| Apr 7, 2026 | 9.09 | 9.26 | 8.93 | 9.25 | 9.25 | 2.21% | 19,831 |
| Apr 6, 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | -0.11% | 1,101 |
| Apr 2, 2026 | 9.25 | 9.31 | 8.76 | 9.06 | 9.06 | -4.73% | 11,524 |
| Apr 1, 2026 | 9.35 | 9.68 | 9.35 | 9.51 | 9.51 | 2.26% | 18,699 |
| Mar 31, 2026 | 8.86 | 9.75 | 8.86 | 9.30 | 9.30 | 4.61% | 26,035 |
| Mar 30, 2026 | 8.99 | 8.99 | 8.54 | 8.89 | 8.89 | 1.02% | 11,103 |
| Mar 27, 2026 | 8.90 | 9.24 | 8.55 | 8.80 | 8.80 | 1.50% | 27,534 |
| Mar 26, 2026 | 8.80 | 8.98 | 8.50 | 8.67 | 8.67 | -4.62% | 19,623 |
| Mar 25, 2026 | 8.60 | 9.31 | 8.31 | 9.09 | 9.09 | 11.12% | 59,218 |
| Mar 24, 2026 | 8.00 | 8.58 | 7.85 | 8.18 | 8.18 | 2.25% | 19,500 |
| Mar 23, 2026 | 7.65 | 8.30 | 7.65 | 8.00 | 8.00 | 1.39% | 41,944 |
| Mar 20, 2026 | 8.11 | 8.24 | 7.66 | 7.89 | 7.89 | -4.94% | 29,988 |
| Mar 19, 2026 | 8.24 | 8.50 | 7.52 | 8.30 | 8.30 | -4.60% | 84,442 |