Tiernan Gold Corp. (TSXV:TNGD)
Canada · Delayed Price · Currency is CAD 7.60
-0.10 (-1.30%)
Sep 21, 2026, 3:40 PM EST
Tiernan Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |