Tiernan Gold Corp. (TSXV:TNGD)
Canada · Delayed Price · Currency is CAD 6.51
+0.19 (3.01%)
Oct 9, 2026, 3:56 PM EST
Tiernan Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |