TeraGo Inc. - TGO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.74	0.71	0.71	0.74	0.7	23,306
December 02, 2025	0.77	0.75	0.75	0.77	0.73	17,005
December 01, 2025	0.81	0.8	0.8	0.81	0.76	18,000
November 28, 2025	0.84	0.79	0.79	0.84	0.76	16,511
November 27, 2025	0.79	0.82	0.82	0.82	0.79	22,001
November 26, 2025	0.79	0.76	0.76	0.79	0.75	11,502
November 25, 2025	0.76	0.78	0.78	0.8	0.76	34,400
November 24, 2025	0.75	0.75	0.75	0.75	0.75	631
November 21, 2025	0.75	0.75	0.75	0.75	0.75	0
November 20, 2025	0.76	0.75	0.75	0.76	0.75	4,501
November 19, 2025	0.8	0.8	0.8	0.8	0.8	11,000
November 18, 2025	0.8	0.8	0.8	0.8	0.8	0
November 17, 2025	0.76	0.8	0.8	0.8	0.75	11,000
November 14, 2025	0.8	0.78	0.78	0.8	0.75	14,600
November 13, 2025	0.81	0.8	0.8	0.81	0.8	7,000
November 12, 2025	0.82	0.81	0.81	0.82	0.81	4,000
November 11, 2025	0.83	0.81	0.81	0.83	0.81	6,500
November 07, 2025	0.85	0.82	0.82	0.85	0.82	4,500
November 06, 2025	0.84	0.84	0.84	0.84	0.84	0
November 05, 2025	0.86	0.84	0.84	0.86	0.82	13,500
November 04, 2025	0.89	0.86	0.86	0.89	0.86	1,713
November 03, 2025	0.89	0.9	0.9	0.91	0.89	15,605
October 31, 2025	0.89	0.86	0.86	0.89	0.86	11,000
October 30, 2025	0.89	0.9	0.9	0.9	0.89	14,500
October 29, 2025	0.91	0.89	0.89	0.91	0.89	72,000
October 28, 2025	0.86	0.89	0.89	0.9	0.86	13,500
October 27, 2025	0.88	0.88	0.88	0.88	0.88	5,000
October 24, 2025	0.88	0.88	0.88	0.88	0.88	0
October 23, 2025	0.89	0.88	0.88	0.9	0.87	30,990
October 22, 2025	0.87	0.87	0.87	0.89	0.86	17,000
October 21, 2025	0.89	0.89	0.89	0.91	0.89	40,500
October 20, 2025	0.89	0.89	0.89	0.91	0.89	15,700
October 17, 2025	0.89	0.89	0.89	0.92	0.89	38,241
October 16, 2025	0.83	0.85	0.85	0.85	0.83	1,400
October 15, 2025	0.87	0.88	0.88	0.88	0.87	1,100
October 14, 2025	0.84	0.84	0.84	0.84	0.84	15,321
October 10, 2025	0.83	0.83	0.83	0.83	0.83	2,500
October 09, 2025	0.83	0.82	0.82	0.84	0.82	7,300
October 08, 2025	0.83	0.84	0.84	0.85	0.81	44,128
October 07, 2025	0.82	0.83	0.83	0.86	0.82	17,750
October 06, 2025	0.83	0.84	0.84	0.84	0.83	5,700
October 03, 2025	0.85	0.82	0.82	0.88	0.82	17,000
October 02, 2025	0.84	0.84	0.84	0.84	0.84	1,000
October 01, 2025	0.83	0.83	0.83	0.83	0.83	920
September 30, 2025	0.85	0.85	0.85	0.85	0.82	16,100
September 29, 2025	0.86	0.86	0.86	0.86	0.86	1,000
September 26, 2025	0.87	0.84	0.84	0.87	0.84	2,001
September 25, 2025	0.91	0.88	0.88	0.91	0.88	3,911
September 24, 2025	0.89	0.89	0.89	0.89	0.85	14,700
September 23, 2025	0.9	0.89	0.89	0.9	0.89	2,643
September 22, 2025	0.9	0.9	0.9	0.9	0.9	1,000
September 19, 2025	0.91	0.91	0.91	0.91	0.91	1,513
September 18, 2025	0.88	0.89	0.89	0.89	0.88	21,000
September 17, 2025	0.94	0.86	0.86	0.94	0.86	2,000
September 16, 2025	0.89	0.85	0.85	0.89	0.85	1,988
September 15, 2025	0.92	0.86	0.86	0.92	0.85	102,832
September 12, 2025	0.97	0.9	0.9	0.97	0.82	143,257
September 11, 2025	1.04	1.06	1.06	1.06	1.04	1,101
September 10, 2025	1.05	1.05	1.05	1.07	1.05	4,300
September 09, 2025	1.05	1.07	1.07	1.1	1.05	9,600

TeraGo Inc. (TGO.TO) TSX