Tudor Gold Corp. (TSXV:TUD)
0.5600
+0.0100 (1.82%)
Jun 5, 2025, 3:59 PM EDT
Tudor Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 1.82% | 229,259 |
Jun 4, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 2.80% | 449,232 |
Jun 3, 2025 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | 2.88% | 547,800 |
Jun 2, 2025 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | 2.97% | 715,811 |
May 30, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.02% | 302,900 |
May 29, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 1,497,235 |
May 28, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | -10.71% | 2,208,100 |
May 27, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 185,730 |
May 26, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 2.75% | 561,400 |
May 23, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 2.83% | 65,601 |
May 22, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 549,500 |
May 21, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 3.77% | 372,500 |
May 20, 2025 | 0.53 | 0.56 | 0.53 | 0.53 | 0.53 | 1.92% | 466,800 |
May 16, 2025 | 0.51 | 0.53 | 0.49 | 0.52 | 0.52 | 4.00% | 739,800 |
May 15, 2025 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -10.71% | 1,724,100 |
May 14, 2025 | 0.58 | 0.60 | 0.55 | 0.56 | 0.56 | -5.08% | 469,703 |
May 13, 2025 | 0.60 | 0.63 | 0.59 | 0.59 | 0.59 | -3.28% | 262,200 |
May 12, 2025 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | -1.61% | 121,347 |
May 9, 2025 | 0.59 | 0.63 | 0.59 | 0.62 | 0.62 | 6.90% | 192,400 |
May 8, 2025 | 0.59 | 0.61 | 0.58 | 0.58 | 0.58 | 1.75% | 118,900 |
May 7, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 49,500 |
May 6, 2025 | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | 3.51% | 193,243 |
May 5, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 101,718 |
May 2, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 126,600 |
May 1, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -3.33% | 99,400 |
Apr 30, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 167,100 |
Apr 29, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 146,500 |
Apr 28, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | - | 123,946 |
Apr 25, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 63,600 |
Apr 24, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 4.92% | 121,315 |
Apr 23, 2025 | 0.65 | 0.65 | 0.60 | 0.61 | 0.61 | -5.43% | 76,500 |
Apr 22, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 4.03% | 226,735 |
Apr 21, 2025 | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | 1.64% | 199,100 |
Apr 17, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -1.61% | 136,801 |
Apr 16, 2025 | 0.64 | 0.66 | 0.62 | 0.62 | 0.62 | - | 204,131 |
Apr 15, 2025 | 0.61 | 0.63 | 0.59 | 0.62 | 0.62 | 1.64% | 145,218 |
Apr 14, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -3.17% | 163,500 |
Apr 11, 2025 | 0.62 | 0.68 | 0.60 | 0.63 | 0.63 | - | 751,911 |
Apr 10, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | 3.28% | 244,100 |
Apr 9, 2025 | 0.56 | 0.61 | 0.55 | 0.61 | 0.61 | 12.96% | 144,900 |
Apr 8, 2025 | 0.58 | 0.60 | 0.54 | 0.54 | 0.54 | -6.90% | 190,900 |
Apr 7, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | - | 156,107 |
Apr 4, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -4.92% | 258,105 |
Apr 3, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | 1.67% | 89,600 |
Apr 2, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -3.23% | 168,016 |
Apr 1, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 62,000 |
Mar 31, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | 0.80% | 105,700 |
Mar 28, 2025 | 0.65 | 0.66 | 0.62 | 0.63 | 0.63 | -3.85% | 81,300 |
Mar 27, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 94,600 |
Mar 26, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | - | 85,103 |