Thistle Resources Inc. (TSXV:TRCG)
Canada · Delayed Price · Currency is CAD 0.1800
+0.0100 (5.88%)
Aug 10, 2026, 3:21 PM EST
Thistle Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 26,150 |
| Aug 7, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 49,605 |
| Aug 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 9,028 |
| Aug 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,500 |
| Aug 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 57,200 |
| Jul 31, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 39,400 |
| Jul 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 1,500 |
| Jul 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 6,000 |
| Jul 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Jul 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 1,000 |
| Jul 24, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 3,305 |
| Jul 23, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.90% | 53,233 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 5,500 |
| Jul 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,500 |
| Jul 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 26,500 |
| Jul 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 43,500 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Jul 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 166,000 |
| Jul 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Jul 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 33,500 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,039 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,000 |
| Jul 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,500 |
| Jul 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 8,500 |
| Jun 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 3,561 |
| Jun 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 3,500 |
| Jun 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 5,000 |
| Jun 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 5,000 |
| Jun 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 25,500 |
| Jun 22, 2026 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 6.25% | 59,002 |
| Jun 19, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -20.00% | 92,000 |
| Jun 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,800 |
| Jun 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,500 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,000 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 13,000 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,332 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,750 |
| Jun 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 71,500 |
| Jun 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -10.87% | 8,332 |
| Jun 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.12% | 500 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,200 |
| Jun 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,096 |
| May 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 14,200 |
| May 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 16,350 |
| May 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 22,000 |
| May 26, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 8,000 |