Trans Canada Gold Corp. (TSXV:TTG)
Canada · Delayed Price · Currency is CAD 0.1100
0.00 (0.00%)
May 22, 2026, 9:30 AM EST
Trans Canada Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 62,102 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 10,140 |
| May 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 11,442 |
| May 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 12,034 |
| May 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 500 |
| May 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 43,670 |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 5,239 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,582 |
| May 4, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 4.55% | 47,555 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -18.52% | 10,956 |
| Apr 29, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | -3.57% | 26,573 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | 12.00% | 33,007 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 41,092 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 147,710 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 28,035 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 20,190 |
| Apr 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 17,214 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.79% | 49,855 |
| Apr 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 31,526 |
| Apr 13, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 49,509 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 3,150 |
| Apr 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 16.67% | 11,335 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 23,065 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 6,137 |
| Apr 6, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 15.38% | 38,550 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.33% | 3,461 |
| Apr 1, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 6,773 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 2,563 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 54,139 |
| Mar 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 20.00% | 15,250 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | 8,161 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 21.74% | 3,784 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,609 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,063 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 24,802 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 7,530 |
| Mar 17, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 36,749 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.68% | 2,526 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 1,500 |
| Mar 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 11,238 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,852 |
| Mar 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 13,127 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.12 | 0.14 | 0.14 | -15.62% | 93,084 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 83,591 |
| Mar 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 10,826 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 11,545 |
| Mar 2, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 28,397 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,053 |