TDG Gold Corp. - TDG.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.24	1.27	1.27	1.28	1.22	1M
September 04, 2025	1.16	1.23	1.23	1.26	1.16	1.14M
September 03, 2025	1.04	1.16	1.16	1.17	1.04	1.95M
September 02, 2025	0.96	1.04	1.04	1.19	0.95	4.63M
August 29, 2025	0.68	0.76	0.76	0.79	0.66	1.43M
August 28, 2025	0.67	0.67	0.67	0.69	0.65	729,980
August 27, 2025	0.64	0.67	0.67	0.67	0.61	681,670
August 26, 2025	0.62	0.62	0.62	0.65	0.61	318,139
August 25, 2025	0.64	0.62	0.62	0.65	0.61	593,231
August 22, 2025	0.62	0.65	0.65	0.67	0.61	858,961
August 21, 2025	0.63	0.62	0.62	0.68	0.62	436,000
August 20, 2025	0.61	0.62	0.62	0.63	0.59	368,420
August 19, 2025	0.61	0.62	0.62	0.62	0.58	351,512
August 18, 2025	0.63	0.6	0.6	0.63	0.6	479,564
August 15, 2025	0.61	0.63	0.63	0.66	0.61	634,250
August 14, 2025	0.62	0.6	0.6	0.64	0.6	352,382
August 13, 2025	0.65	0.61	0.61	0.65	0.6	640,685
August 12, 2025	0.61	0.63	0.63	0.65	0.6	198,002
August 11, 2025	0.65	0.62	0.62	0.68	0.62	229,230
August 08, 2025	0.66	0.65	0.65	0.68	0.64	233,615
August 07, 2025	0.66	0.66	0.66	0.71	0.65	425,550
August 06, 2025	0.71	0.67	0.67	0.73	0.66	618,671
August 05, 2025	0.73	0.66	0.66	0.73	0.66	308,381
August 01, 2025	0.61	0.72	0.72	0.75	0.61	899,893
July 31, 2025	0.6	0.61	0.61	0.67	0.6	770,410
July 30, 2025	0.6	0.59	0.59	0.65	0.58	525,005
July 29, 2025	0.61	0.58	0.58	0.62	0.57	812,200
July 28, 2025	0.61	0.61	0.61	0.63	0.61	524,300
July 25, 2025	0.63	0.61	0.61	0.63	0.6	664,800
July 24, 2025	0.6	0.64	0.64	0.64	0.57	903,600
July 23, 2025	0.59	0.6	0.6	0.6	0.57	585,924
July 22, 2025	0.56	0.59	0.59	0.59	0.56	207,225
July 21, 2025	0.56	0.56	0.56	0.59	0.55	786,500
July 18, 2025	0.59	0.56	0.56	0.59	0.56	441,734
July 17, 2025	0.6	0.56	0.56	0.6	0.55	668,711
July 16, 2025	0.6	0.58	0.58	0.61	0.57	458,500
July 15, 2025	0.62	0.6	0.6	0.62	0.6	172,500
July 14, 2025	0.63	0.61	0.61	0.63	0.58	190,430
July 11, 2025	0.61	0.62	0.62	0.62	0.61	84,374
July 10, 2025	0.6	0.62	0.62	0.62	0.6	76,002
July 09, 2025	0.58	0.58	0.58	0.61	0.57	138,600
July 08, 2025	0.56	0.55	0.55	0.56	0.53	524,196
July 07, 2025	0.55	0.56	0.56	0.56	0.55	113,576
July 04, 2025	0.55	0.55	0.55	0.58	0.55	28,700
July 03, 2025	0.57	0.55	0.55	0.57	0.52	232,500
July 02, 2025	0.6	0.56	0.56	0.6	0.56	505,991
June 30, 2025	0.63	0.61	0.61	0.63	0.61	86,596
June 27, 2025	0.62	0.64	0.64	0.64	0.62	72,500
June 26, 2025	0.62	0.63	0.63	0.63	0.6	113,500
June 25, 2025	0.57	0.62	0.62	0.62	0.56	386,000
June 24, 2025	0.58	0.57	0.57	0.58	0.57	59,500
June 23, 2025	0.6	0.58	0.58	0.6	0.57	55,552
June 20, 2025	0.63	0.6	0.6	0.63	0.58	258,616
June 19, 2025	0.64	0.63	0.63	0.64	0.62	70,150
June 18, 2025	0.62	0.63	0.63	0.64	0.62	146,600
June 17, 2025	0.63	0.63	0.63	0.65	0.6	1.15M
June 16, 2025	0.66	0.65	0.65	0.66	0.62	262,500
June 13, 2025	0.63	0.67	0.67	0.67	0.63	184,250
June 12, 2025	0.63	0.62	0.62	0.63	0.6	127,015
June 11, 2025	0.63	0.61	0.61	0.63	0.61	162,630

TDG Gold Corp. (TDG.V) TSXV