Tiernan Gold Corp. (TSXV:TNGD)
Canada · Delayed Price · Currency is CAD 4.960
-0.120 (-2.36%)
Oct 30, 2026, 3:59 PM EDT
Tiernan Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.08 | 5.08 | 4.81 | 4.96 | 4.96 | -2.36% | 27,966 |
| Oct 29, 2026 | 5.38 | 5.43 | 5.08 | 5.08 | 5.08 | -8.47% | 16,515 |
| Oct 28, 2026 | 5.78 | 5.78 | 5.32 | 5.55 | 5.55 | 0.91% | 6,773 |
| Oct 27, 2026 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | 10.00% | 21,201 |
| Oct 26, 2026 | 5.16 | 5.20 | 5.00 | 5.00 | 5.00 | -1.38% | 30,463 |
| Oct 23, 2026 | 5.25 | 5.25 | 5.07 | 5.07 | 5.07 | -3.43% | 29,385 |
| Oct 22, 2026 | 5.68 | 5.68 | 5.25 | 5.25 | 5.25 | -7.57% | 19,961 |
| Oct 21, 2026 | 5.68 | 6.25 | 5.68 | 5.68 | 5.68 | 0.53% | 1,908 |
| Oct 20, 2026 | 5.77 | 6.00 | 5.65 | 5.65 | 5.65 | -0.88% | 14,100 |
| Oct 19, 2026 | 6.03 | 6.03 | 5.70 | 5.70 | 5.70 | -4.84% | 678 |
| Oct 16, 2026 | 6.19 | 6.20 | 5.83 | 5.99 | 5.99 | 1.01% | 6,331 |
| Oct 15, 2026 | 5.91 | 6.01 | 5.82 | 5.93 | 5.93 | -1.17% | 8,103 |
| Oct 14, 2026 | 6.30 | 6.30 | 5.75 | 6.00 | 6.00 | -4.91% | 35,822 |
| Oct 13, 2026 | 6.65 | 6.65 | 6.31 | 6.31 | 6.31 | -3.07% | 8,800 |
| Oct 9, 2026 | 6.36 | 6.60 | 6.36 | 6.51 | 6.51 | 3.01% | 1,441 |
| Oct 8, 2026 | 6.42 | 6.43 | 6.32 | 6.32 | 6.32 | -2.02% | 3,005 |
| Oct 7, 2026 | 6.52 | 6.52 | 6.42 | 6.45 | 6.45 | -3.01% | 1,915 |
| Oct 6, 2026 | 6.90 | 7.00 | 6.64 | 6.65 | 6.65 | -3.62% | 5,135 |
| Oct 5, 2026 | 6.83 | 6.90 | 6.65 | 6.90 | 6.90 | 3.60% | 2,913 |
| Oct 2, 2026 | 6.73 | 6.85 | 6.65 | 6.66 | 6.66 | - | 2,400 |
| Oct 1, 2026 | 6.70 | 6.70 | 6.66 | 6.66 | 6.66 | - | 8,260 |
| Sep 30, 2026 | 6.83 | 6.83 | 6.66 | 6.66 | 6.66 | -4.86% | 7,710 |
| Sep 29, 2026 | 7.00 | 7.20 | 6.87 | 7.00 | 7.00 | 2.19% | 17,342 |
| Sep 28, 2026 | 7.25 | 7.45 | 6.85 | 6.85 | 6.85 | -9.27% | 15,190 |
| Sep 25, 2026 | 7.47 | 7.55 | 7.38 | 7.55 | 7.55 | 3.42% | 3,440 |
| Sep 24, 2026 | 7.53 | 7.55 | 7.30 | 7.30 | 7.30 | -2.01% | 18,500 |
| Sep 23, 2026 | 8.07 | 8.07 | 7.38 | 7.45 | 7.45 | -6.99% | 19,527 |
| Sep 22, 2026 | 7.60 | 8.02 | 7.60 | 8.01 | 8.01 | 5.39% | 36,932 |
| Sep 21, 2026 | 7.70 | 7.79 | 7.44 | 7.60 | 7.60 | -1.30% | 3,426 |
| Sep 18, 2026 | 7.45 | 7.74 | 7.45 | 7.70 | 7.70 | 10.00% | 21,501 |
| Sep 17, 2026 | 7.34 | 7.34 | 6.98 | 7.00 | 7.00 | -0.43% | 12,228 |
| Sep 16, 2026 | 6.95 | 7.34 | 6.95 | 7.03 | 7.03 | -2.23% | 9,900 |
| Sep 15, 2026 | 7.11 | 7.44 | 6.90 | 7.19 | 7.19 | 2.28% | 5,177 |
| Sep 14, 2026 | 7.20 | 7.26 | 7.02 | 7.03 | 7.03 | -1.13% | 30,420 |
| Sep 11, 2026 | 7.29 | 7.36 | 7.11 | 7.11 | 7.11 | -1.52% | 5,239 |
| Sep 10, 2026 | 7.68 | 7.68 | 7.22 | 7.22 | 7.22 | -4.37% | 8,565 |
| Sep 9, 2026 | 7.54 | 7.90 | 7.54 | 7.55 | 7.55 | 3.28% | 21,243 |
| Sep 8, 2026 | 8.15 | 8.15 | 7.25 | 7.31 | 7.31 | -10.20% | 23,632 |
| Sep 4, 2026 | 7.95 | 8.20 | 7.87 | 8.14 | 8.14 | 2.91% | 10,507 |
| Sep 3, 2026 | 7.88 | 7.95 | 7.73 | 7.91 | 7.91 | 4.35% | 19,287 |
| Sep 2, 2026 | 7.54 | 7.77 | 7.52 | 7.58 | 7.58 | 1.07% | 33,873 |
| Sep 1, 2026 | 7.50 | 7.55 | 7.39 | 7.50 | 7.50 | -1.06% | 12,950 |
| 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 |