Terra Rossa Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.37	0.37	0.36	0.36	0.36	1.43%	6,000
Jul 17, 2026	0.35	0.35	0.35	0.35	0.35	-	210,000
Jul 16, 2026	0.35	0.36	0.34	0.35	0.35	-1.41%	93,600
Jul 15, 2026	0.37	0.37	0.36	0.36	0.36	1.43%	14,500
Jul 14, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	271,500
Jul 13, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	105,500
Jul 10, 2026	0.36	0.36	0.36	0.36	0.36	5.88%	2,000
Jul 9, 2026	0.34	0.34	0.34	0.34	0.34	-	40,500
Jul 8, 2026	0.37	0.37	0.34	0.34	0.34	-6.85%	52,750
Jul 7, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	17,500
Jul 6, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	26,000
Jul 3, 2026	0.37	0.37	0.36	0.36	0.36	-	2,500
Jul 2, 2026	0.40	0.40	0.36	0.36	0.36	-5.26%	125,030
Jun 29, 2026	0.38	0.38	0.38	0.38	0.38	-	8,200
Jun 26, 2026	0.39	0.40	0.38	0.38	0.38	-	52,214
Jun 25, 2026	0.37	0.39	0.37	0.38	0.38	8.57%	76,009
Jun 24, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	84,500
Jun 23, 2026	0.38	0.38	0.36	0.36	0.36	-6.49%	37,000
Jun 22, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	37,000
Jun 19, 2026	0.38	0.38	0.38	0.38	0.38	-	10,000
Jun 18, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	29,500
Jun 17, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	36,500
Jun 16, 2026	0.37	0.37	0.37	0.37	0.37	4.23%	4,004
Jun 15, 2026	0.38	0.38	0.36	0.36	0.36	-1.39%	113,500
Jun 12, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	15,500
Jun 11, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	35,000
Jun 10, 2026	0.39	0.39	0.35	0.36	0.36	-7.69%	87,000
Jun 9, 2026	0.39	0.39	0.39	0.39	0.39	-	3,000
Jun 8, 2026	0.39	0.39	0.39	0.39	0.39	-	3,000
Jun 5, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	7,100
Jun 4, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	2,000
Jun 3, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	69,000
Jun 2, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	4,067
Jun 1, 2026	0.40	0.40	0.39	0.39	0.39	-6.02%	9,000
May 29, 2026	0.41	0.42	0.41	0.42	0.42	3.75%	64,000
May 28, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	8,000
May 27, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	2,986
May 26, 2026	0.42	0.42	0.42	0.42	0.42	-	34,005
May 25, 2026	0.45	0.45	0.42	0.42	0.42	-4.55%	9,507
May 22, 2026	0.45	0.45	0.44	0.44	0.44	-	6,000
May 21, 2026	0.44	0.44	0.44	0.44	0.44	-	1,000
May 20, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	43,500
May 19, 2026	0.47	0.47	0.42	0.43	0.43	-8.51%	70,000
May 14, 2026	0.48	0.48	0.47	0.47	0.47	-	4,000
May 13, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	4,500
May 12, 2026	0.49	0.51	0.43	0.48	0.48	-4.04%	660,000
May 11, 2026	0.52	0.52	0.46	0.50	0.50	3.13%	62,237
May 8, 2026	0.45	0.48	0.45	0.48	0.48	6.67%	91,999
May 7, 2026	0.44	0.45	0.43	0.45	0.45	3.45%	59,000
May 6, 2026	0.40	0.44	0.40	0.44	0.44	11.54%	38,000