Terra Rossa Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	17,000
May 4, 2026	0.40	0.40	0.40	0.40	0.40	6.67%	1,071
May 1, 2026	0.40	0.40	0.38	0.38	0.38	-5.06%	9,500
Apr 30, 2026	0.40	0.40	0.39	0.40	0.40	9.72%	42,000
Apr 29, 2026	0.37	0.38	0.36	0.36	0.36	-5.26%	30,457
Apr 28, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	16,020
Apr 27, 2026	0.40	0.40	0.38	0.39	0.39	1.30%	9,518
Apr 24, 2026	0.38	0.39	0.38	0.39	0.39	-3.75%	14,550
Apr 23, 2026	0.40	0.40	0.40	0.40	0.40	-	31,000
Apr 22, 2026	0.40	0.40	0.40	0.40	0.40	-6.98%	10,500
Apr 21, 2026	0.41	0.44	0.41	0.43	0.43	7.50%	36,500
Apr 20, 2026	0.40	0.42	0.40	0.40	0.40	-	5,500
Apr 17, 2026	0.38	0.40	0.38	0.40	0.40	11.11%	17,635
Apr 16, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	14,000
Apr 15, 2026	0.38	0.38	0.37	0.37	0.37	2.78%	5,892
Apr 14, 2026	0.40	0.40	0.36	0.36	0.36	-7.69%	94,500
Apr 13, 2026	0.38	0.40	0.38	0.39	0.39	-2.50%	5,979
Apr 10, 2026	0.40	0.40	0.39	0.40	0.40	5.26%	8,500
Apr 9, 2026	0.33	0.38	0.33	0.38	0.38	15.15%	122,500
Apr 8, 2026	0.34	0.34	0.33	0.33	0.33	-	147,019
Apr 7, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	28,300
Apr 6, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	18,500
Apr 2, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	10,450
Apr 1, 2026	0.37	0.37	0.34	0.36	0.36	-15.48%	114,500
Mar 31, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	36,500
Mar 27, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	11,500
Mar 26, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	500
Mar 25, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	1,500
Mar 24, 2026	0.34	0.40	0.34	0.40	0.40	12.86%	49,742
Mar 23, 2026	0.36	0.36	0.34	0.35	0.35	-7.89%	62,429
Mar 20, 2026	0.39	0.39	0.38	0.38	0.38	-	4,800
Mar 19, 2026	0.39	0.39	0.38	0.38	0.38	-	6,450
Mar 18, 2026	0.41	0.41	0.38	0.38	0.38	-	9,000
Mar 17, 2026	0.40	0.41	0.38	0.38	0.38	-13.64%	44,368
Mar 13, 2026	0.44	0.48	0.41	0.44	0.44	2.33%	54,000
Mar 12, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	6,000
Mar 11, 2026	0.42	0.43	0.42	0.43	0.43	8.97%	16,500
Mar 10, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	12,000
Mar 9, 2026	0.45	0.45	0.42	0.42	0.42	-7.69%	4,500
Mar 6, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	2,000
Mar 5, 2026	0.45	0.45	0.44	0.45	0.45	-8.16%	142,502
Mar 4, 2026	0.43	0.49	0.42	0.49	0.49	13.95%	77,070
Feb 27, 2026	0.43	0.43	0.43	0.43	0.43	-	22,571
Feb 26, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	10,500
Feb 25, 2026	0.34	0.42	0.34	0.42	0.42	23.53%	262,500