Trans Canada Gold Corp. (TSXV:TTG)
Canada · Delayed Price · Currency is CAD 0.1550
0.00 (0.00%)
At close: Feb 27, 2026
Trans Canada Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,053 |
| Feb 26, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | - | 19,282 |
| Feb 25, 2026 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | - | 128,200 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 81,506 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 6,678 |
| Feb 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 35,598 |
| Feb 18, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | - | 59,466 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 76,016 |
| Feb 13, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | 22,793 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,955 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -3.13% | 36,169 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 183,453 |
| Feb 9, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 2.94% | 109,269 |
| Feb 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 137,436 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -16.22% | 53,495 |
| Feb 4, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 15.62% | 146,974 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 111,981 |
| Jan 30, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.34% | 50,554 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.38% | 75,835 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 150,109 |
| Jan 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 132,490 |
| Jan 26, 2026 | 0.15 | 0.18 | 0.14 | 0.16 | 0.16 | 6.67% | 387,156 |
| Jan 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 290,007 |
| Jan 22, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 128,763 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 9.09% | 24,221 |
| Jan 20, 2026 | 0.12 | 0.15 | 0.11 | 0.11 | 0.11 | -15.38% | 255,794 |
| Jan 19, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 30.00% | 274,064 |
| Jan 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 173,040 |
| Jan 15, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 150,702 |
| Jan 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 138,626 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -10.00% | 300,989 |
| Jan 12, 2026 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | 25.00% | 647,094 |
| Jan 9, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 237,750 |
| Jan 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 155,079 |
| Jan 7, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 36.36% | 321,854 |
| Jan 6, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 277,955 |
| Dec 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,022 |
| Dec 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 34,050 |
| Dec 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 47,550 |
| Dec 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 6,000 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,000 |
| Dec 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 14,907 |
| Dec 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 91,000 |
| Dec 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 24,000 |
| Dec 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,100 |
| Dec 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 38,000 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 50,020 |
| Nov 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 3,000 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,900 |
| Nov 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 36,470 |