Terra Rossa Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.44	0.48	0.44	0.48	0.48	11.63%	66,073
Dec 18, 2025	0.43	0.43	0.43	0.43	0.43	-4.44%	80,012
Dec 17, 2025	0.41	0.45	0.35	0.45	0.45	7.14%	1,476,428
Dec 16, 2025	0.42	0.42	0.42	0.42	0.42	6.33%	66,000
Dec 15, 2025	0.43	0.44	0.40	0.40	0.40	-5.95%	16,021
Dec 12, 2025	0.38	0.43	0.38	0.42	0.42	16.67%	375,357
Dec 11, 2025	0.34	0.36	0.34	0.36	0.36	2.86%	665,000
Dec 10, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	57,000
Dec 9, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	13,219
Dec 8, 2025	0.38	0.38	0.35	0.35	0.35	-7.89%	68,902
Dec 5, 2025	0.40	0.40	0.38	0.38	0.38	5.56%	9,100
Dec 4, 2025	0.37	0.38	0.35	0.36	0.36	-5.26%	81,142
Dec 3, 2025	0.37	0.39	0.37	0.38	0.38	2.70%	19,000
Dec 2, 2025	0.36	0.37	0.36	0.37	0.37	5.71%	114,000
Dec 1, 2025	0.36	0.38	0.35	0.35	0.35	-5.41%	147,788
Nov 28, 2025	0.34	0.39	0.33	0.37	0.37	5.71%	210,071
Nov 27, 2025	0.35	0.36	0.34	0.35	0.35	-1.41%	143,500
Nov 26, 2025	0.32	0.36	0.31	0.36	0.36	4.41%	161,600
Nov 25, 2025	0.30	0.34	0.29	0.34	0.34	13.33%	1,141,286
Nov 24, 2025	0.29	0.30	0.29	0.30	0.30	-	339,000
Nov 21, 2025	0.31	0.31	0.27	0.30	0.30	11.11%	355,000
Nov 20, 2025	0.27	0.28	0.27	0.27	0.27	-10.00%	149,000
Nov 19, 2025	0.29	0.32	0.29	0.30	0.30	-	166,606
Nov 18, 2025	0.32	0.34	0.30	0.30	0.30	-7.69%	114,400
Nov 17, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	148,000
Nov 14, 2025	0.31	0.33	0.31	0.33	0.33	4.76%	16,501
Nov 13, 2025	0.36	0.36	0.32	0.32	0.32	-12.50%	81,714
Nov 12, 2025	0.37	0.37	0.36	0.36	0.36	-5.26%	71,500
Nov 11, 2025	0.39	0.39	0.36	0.38	0.38	-1.30%	32,501
Nov 10, 2025	0.39	0.39	0.37	0.39	0.39	-1.28%	75,000
Nov 7, 2025	0.33	0.39	0.32	0.39	0.39	14.71%	662,214
Nov 5, 2025	0.34	0.34	0.34	0.34	0.34	-	500
Nov 4, 2025	0.41	0.41	0.34	0.34	0.34	-17.07%	128,328
Nov 3, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	2,500
Oct 31, 2025	0.45	0.45	0.42	0.42	0.42	-6.67%	367,598
Oct 30, 2025	0.45	0.45	0.45	0.45	0.45	-	139,000
Oct 29, 2025	0.48	0.49	0.43	0.45	0.45	-2.17%	370,043
Oct 28, 2025	0.44	0.49	0.44	0.46	0.46	4.55%	257,060
Oct 27, 2025	0.50	0.50	0.44	0.44	0.44	15.82%	189,129
Oct 24, 2025	0.38	0.38	0.38	0.38	0.38	-36.68%	508
Oct 23, 2025	0.63	0.74	0.60	0.60	0.60	-4.76%	1