Terra Rossa Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	0.38	0.38	0.35	0.36	0.36	-6.58%	180,000
Aug 6, 2026	0.39	0.39	0.38	0.38	0.38	-	4,000
Aug 5, 2026	0.38	0.38	0.38	0.38	0.38	-	62,508
Aug 4, 2026	0.38	0.38	0.38	0.38	0.38	-	15,000
Jul 31, 2026	0.38	0.38	0.38	0.38	0.38	-	1,000
Jul 30, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	21,500
Jul 29, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	39,000
Jul 28, 2026	0.37	0.38	0.37	0.37	0.37	4.29%	43,505
Jul 27, 2026	0.38	0.38	0.35	0.35	0.35	-5.41%	53,000
Jul 24, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	2,000
Jul 23, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	39,000
Jul 22, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	2,000
Jul 21, 2026	0.36	0.38	0.35	0.38	0.38	7.04%	140,000
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