Terra Rossa Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	39,500
Oct 19, 2026	0.31	0.31	0.31	0.31	0.31	-	7,500
Oct 16, 2026	0.30	0.31	0.30	0.31	0.31	5.08%	18,466
Oct 15, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	25,500
Oct 14, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	64,338
Oct 13, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	49,000
Oct 9, 2026	0.38	0.38	0.34	0.34	0.34	-4.23%	84,230
Oct 8, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	6,870
Oct 7, 2026	0.38	0.38	0.36	0.36	0.36	-7.69%	63,036
Oct 6, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	5,571
Oct 5, 2026	0.40	0.40	0.40	0.40	0.40	-	11,000
Oct 2, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	1,000
Oct 1, 2026	0.39	0.39	0.39	0.39	0.39	-	51,000
Sep 30, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	79,000
Sep 29, 2026	0.40	0.40	0.40	0.40	0.40	-	1,500
Sep 28, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	38,000
Sep 25, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	17,600
Sep 24, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	80,500
Sep 23, 2026	0.35	0.38	0.34	0.38	0.38	11.76%	280,500
Sep 22, 2026	0.34	0.35	0.33	0.34	0.34	-1.45%	13,500
Sep 21, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	3,000
Sep 18, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	15,000
Sep 17, 2026	0.32	0.35	0.32	0.35	0.35	9.37%	156,500
Sep 16, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	70,320
Sep 15, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	29,000
Sep 14, 2026	0.36	0.36	0.33	0.35	0.35	-1.43%	122,500
Sep 11, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	5,897
Sep 10, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	10,000
Sep 9, 2026	0.35	0.38	0.35	0.35	0.35	-	294,500
Sep 8, 2026	0.35	0.36	0.35	0.35	0.35	6.06%	227,000
Sep 4, 2026	0.36	0.36	0.32	0.33	0.33	-8.33%	88,000
Sep 3, 2026	0.35	0.37	0.35	0.36	0.36	5.88%	150,000
Sep 2, 2026	0.33	0.36	0.32	0.34	0.34	6.25%	166,500
Sep 1, 2026	0.36	0.36	0.32	0.32	0.32	-11.11%	326,500
Aug 31, 2026	0.37	0.37	0.36	0.36	0.36	-	15,500
Aug 28, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	2,000
Aug 27, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	64,000
Aug 26, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	39,000
Aug 25, 2026	0.36	0.37	0.34	0.35	0.35	-2.78%	117,000
Aug 24, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	12,000
Aug 21, 2026	0.34	0.37	0.34	0.37	0.37	7.35%	364,950
Aug 20, 2026	0.33	0.35	0.33	0.34	0.34	7.94%	176,500
Aug 19, 2026	0.36	0.36	0.32	0.32	0.32	-8.70%	178,545
Aug 18, 2026	0.34	0.35	0.33	0.35	0.35	-1.43%	163,000
Aug 17, 2026	0.38	0.38	0.33	0.35	0.35	-5.41%	137,500
Aug 14, 2026	0.41	0.41	0.35	0.37	0.37	-7.50%	58,000
Aug 13, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	28,500
Aug 12, 2026	0.39	0.39	0.38	0.39	0.39	2.67%	4,000
Aug 11, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	63,500
Aug 10, 2026	0.37	0.37	0.37	0.37	0.37	4.23%	2,500