Australia markets close in 2 hours 30 minutes

Thesis Gold Inc. (TAU.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.7200+0.0100 (+1.41%)
At close: 03:59PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.72000.73000.70000.72000.7200104,115
29 Apr 20240.70000.71000.70000.71000.710056,700
26 Apr 20240.70000.71000.70000.70000.7000462,181
25 Apr 20240.69000.72000.69000.70000.70002,312,784
24 Apr 20240.69000.71000.69000.70000.7000698,040
23 Apr 20240.64000.68000.61000.68000.68003,299,180
22 Apr 20240.69000.69000.64000.64000.640086,725
19 Apr 20240.70000.71000.69000.69000.69004,701,396
18 Apr 20240.68000.70000.67000.70000.7000843,398
17 Apr 20240.71000.71000.67000.67000.670098,635
16 Apr 20240.68000.72000.66000.71000.710057,106
15 Apr 20240.73000.73000.66000.68000.6800147,620
12 Apr 20240.73000.76000.71000.71000.7100593,557
11 Apr 20240.72000.74000.71000.73000.730099,810
10 Apr 20240.72000.72000.66000.70000.7000117,629
09 Apr 20240.74000.74000.72000.73000.7300196,389
08 Apr 20240.76000.79000.69000.72000.7200396,574
05 Apr 20240.76000.79000.73000.77000.7700225,077
04 Apr 20240.70000.77000.66000.76000.76001,104,561
03 Apr 20240.72000.72000.70000.70000.7000218,163
02 Apr 20240.61000.72000.60000.71000.7100639,466
01 Apr 20240.62000.63000.59000.61000.6100215,797
28 Mar 20240.58000.62000.57000.60000.6000188,162
27 Mar 20240.56000.57000.55000.55000.5500379,202
26 Mar 20240.52000.56000.52000.55000.5500235,148
25 Mar 20240.54000.56000.53000.53000.530082,787
22 Mar 20240.55000.57000.54000.54000.5400134,361
21 Mar 20240.54000.58000.53000.55000.5500315,910
20 Mar 20240.48000.54000.48000.54000.54002,108,590
19 Mar 20240.48000.48000.46500.46500.465027,229
18 Mar 20240.49000.49000.47000.47500.47501,103,725
15 Mar 20240.44500.46500.44500.46500.4650576,002
14 Mar 20240.47500.47500.44500.46500.4650359,255
13 Mar 20240.47000.47000.45500.47000.4700174,191
12 Mar 20240.47000.48000.46000.46500.46501,484,898
11 Mar 20240.48000.48000.46000.47000.4700143,036
08 Mar 20240.48500.50000.47000.47500.4750724,772
07 Mar 20240.47500.50000.47500.48500.485093,743
06 Mar 20240.47000.47500.46000.47500.475058,000
05 Mar 20240.44000.48500.43500.46500.4650313,588
04 Mar 20240.40000.41500.39500.41500.4150435,348
01 Mar 20240.40000.40000.39500.40000.400027,307
29 Feb 20240.39500.40000.39500.39500.39509,051
28 Feb 20240.39000.40000.39000.39000.3900363,643
27 Feb 20240.39500.42000.37000.38000.3800267,279
26 Feb 20240.40000.41000.39000.39000.3900603,272
23 Feb 20240.39500.44000.39000.39500.3950162,439
22 Feb 20240.41500.42000.41000.41000.410022,061
21 Feb 20240.43000.43000.41500.41500.4150539,000
20 Feb 20240.44000.45000.43000.43000.430055,500
16 Feb 20240.41000.44000.40000.43000.4300188,416
15 Feb 20240.41500.42000.40500.40500.405033,884
14 Feb 20240.42500.43000.41000.41000.410036,069
13 Feb 20240.43000.45000.42000.43000.430084,513
12 Feb 20240.45000.45000.42000.42000.420042,874
09 Feb 20240.45500.45500.43500.44000.44001,501,212
08 Feb 20240.45500.45500.45000.45000.45006,500
07 Feb 20240.46000.47500.44500.46000.460042,726
06 Feb 20240.47000.47000.46000.46000.460034,060
05 Feb 20240.47000.47000.45000.46000.4600134,325
02 Feb 20240.48000.48000.45500.46500.465045,577
01 Feb 20240.45000.48000.44500.47500.4750529,610
31 Jan 20240.45000.46000.44000.45000.450025,501
30 Jan 20240.43000.45000.43000.45000.450055,797
29 Jan 20240.47000.47000.38500.40000.40001,342,297
26 Jan 20240.46000.46000.45000.46000.460022,500
25 Jan 20240.44500.47000.44500.46000.4600162,561
24 Jan 20240.47000.47000.43000.44000.4400406,891
23 Jan 20240.46000.47000.45500.45500.45502,169,944
22 Jan 20240.48000.49000.46500.46500.4650163,158
19 Jan 20240.50000.50000.48000.49000.490045,282
18 Jan 20240.50000.50000.48500.48500.485030,257
17 Jan 20240.50000.50000.49000.50000.5000223,477
16 Jan 20240.51000.51000.50000.51000.510056,323
15 Jan 20240.53000.53000.50000.51000.510092,198
12 Jan 20240.53000.53000.52000.52000.520058,956
11 Jan 20240.55000.55000.51000.52000.52001,121,656
10 Jan 20240.54000.54000.53000.53000.53005,540
09 Jan 20240.54000.54000.53000.53000.530014,972
08 Jan 20240.57000.57000.54000.54000.540022,581
05 Jan 20240.55000.55000.55000.55000.55001,300
04 Jan 20240.57000.57000.55000.55000.550035,096
03 Jan 20240.57000.57000.56000.56000.560018,763
02 Jan 20240.59000.60000.58000.58000.580025,289
29 Dec 20230.59000.60000.59000.59000.590013,954
28 Dec 20230.61000.61000.59000.60000.6000344,850
27 Dec 20230.60000.61000.60000.61000.610052,226
22 Dec 20230.61000.62000.60000.61000.6100115,729
21 Dec 20230.60000.62000.59000.60000.600059,770
20 Dec 20230.59000.60000.59000.59000.5900199,920
19 Dec 20230.57000.60000.57000.58000.5800674,593
18 Dec 20230.58000.60000.57000.57000.57001,207,306
15 Dec 20230.55000.58000.55000.57000.570072,009
14 Dec 20230.55000.55000.54000.54000.540048,229
13 Dec 20230.56000.56000.53000.53000.5300143,445
12 Dec 20230.60000.60000.54000.54000.5400298,729
11 Dec 20230.64000.64000.56000.56000.5600178,248
08 Dec 20230.64000.64500.64000.64000.6400272,003
07 Dec 20230.63000.64000.62000.62000.6200113,343
06 Dec 20230.63000.63000.62000.62000.6200360,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...