Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

TDG Gold Corp. (TDG.V)

Compare
0.5400
+0.0300
+(5.88%)
At close: April 17 at 3:02:37 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.51000.54000.50000.54000.5400249,402
Apr 16, 20250.52000.52000.50000.51000.5100142,000
Apr 15, 20250.52000.52000.49000.51000.5100170,807
Apr 14, 20250.49000.54000.49000.54000.5400409,252
Apr 11, 20250.40500.50000.40500.49000.4900644,900
Apr 10, 20250.42500.42500.41000.42000.4200155,457
Apr 9, 20250.41500.44000.41000.44000.4400300,500
Apr 8, 20250.42000.42000.40500.41500.415072,650
Apr 7, 20250.39500.42000.39000.42000.420094,967
Apr 4, 20250.42000.42000.37000.42000.4200490,546
Apr 3, 20250.44000.46000.41500.42000.4200618,946
Apr 2, 20250.46000.46000.44500.45000.4500116,006
Apr 1, 20250.46500.46500.45000.46000.460096,830
Mar 31, 20250.46500.46500.45000.46000.460010,995
Mar 28, 20250.46000.47000.46000.46500.465027,000
Mar 27, 20250.44000.45000.43500.45000.4500154,000
Mar 26, 20250.42000.44000.42000.44000.440024,000
Mar 25, 20250.43500.43500.41000.41500.4150593,456
Mar 24, 20250.47000.47000.41500.44000.4400406,491
Mar 21, 20250.47500.47500.47500.47500.475010,000
Mar 20, 20250.50000.50000.47000.47000.4700182,735
Mar 19, 20250.48500.51000.47500.49000.490059,110
Mar 18, 20250.52000.52000.48000.49000.490073,000
Mar 17, 20250.46500.51000.46500.49500.4950470,500
Mar 14, 20250.46000.49000.45000.47500.4750356,152
Mar 13, 20250.43000.46500.43000.45000.4500404,500
Mar 12, 20250.43000.44500.42500.43000.430083,636
Mar 11, 20250.41000.44000.41000.42000.4200463,150
Mar 10, 20250.43500.44500.41000.41000.4100233,111
Mar 7, 20250.43500.44000.43000.43000.4300331,550
Mar 6, 20250.44000.44500.41500.43000.4300155,300
Mar 5, 20250.41500.45000.41500.45000.4500315,100
Mar 4, 20250.45000.45500.42000.42500.4250376,400
Mar 3, 20250.47000.49000.43000.47000.4700458,015
Feb 28, 20250.56000.56000.44000.46000.46001,089,937
Feb 27, 20250.55000.58000.53000.58000.5800364,100
Feb 26, 20250.57000.58000.55000.55000.5500278,068
Feb 25, 20250.57000.57000.53000.56000.5600520,625
Feb 24, 20250.59000.59000.56000.58000.5800103,528
Feb 21, 20250.59000.59000.56000.59000.5900164,399
Feb 20, 20250.60000.60000.55000.58000.5800157,562
Feb 19, 20250.58000.60000.57000.59000.590090,486
Feb 18, 20250.58000.59000.56000.59000.5900134,666
Feb 14, 20250.62000.62000.56000.57000.5700188,410
Feb 13, 20250.66000.68000.59000.60000.6000221,361
Feb 12, 20250.60000.63000.59000.62000.6200224,000
Feb 11, 20250.57000.63000.55000.60000.6000266,026
Feb 10, 20250.56000.60000.52000.60000.6000602,915
Feb 7, 20250.56000.58000.55000.58000.5800116,690
Feb 6, 20250.62000.62000.54000.57000.5700453,210
Feb 5, 20250.62000.62000.60000.61000.6100147,500
Feb 4, 20250.58000.65000.57000.63000.6300587,017
Feb 3, 20250.61000.61000.57000.57000.5700461,645
Jan 31, 20250.59000.64000.56000.60000.60001,091,191
Jan 30, 20250.46000.60000.45000.57000.57001,920,191
Jan 29, 20250.47000.47000.43500.45500.45501,176,000
Jan 28, 20250.47000.47000.46000.47000.47003,798,600
Jan 27, 20250.49000.51000.45000.47000.47002,537,137
Jan 24, 20250.46500.46500.43000.45000.45003,192,788
Jan 23, 20250.53000.59000.45000.45500.45506,445,840
Jan 22, 20250.40000.50000.39000.48500.48502,532,207
Jan 21, 20250.40000.42000.36500.38000.38001,668,536
Jan 20, 20250.32500.44000.32500.37000.37002,694,774
Jan 17, 20250.16000.29000.16000.24500.24504,078,783
Jan 16, 20250.15000.15000.14000.14000.14009,000
Jan 15, 20250.14000.14000.14000.14000.14001,500
Jan 14, 20250.15000.15000.14000.14000.1400123,001
Jan 13, 20250.16000.16500.15000.15000.150029,500
Jan 10, 20250.14500.16500.14500.15000.150095,501
Jan 9, 20250.13500.13500.13000.13000.130090,000
Jan 8, 20250.13500.14000.13000.13500.1350429,000
Jan 7, 20250.14500.14500.13000.13000.1300222,500
Jan 6, 20250.14000.15000.14000.14000.1400156,501
Jan 3, 20250.13000.13000.12000.13000.1300287,000
Jan 2, 20250.13500.13500.13000.13000.1300303,000
Dec 31, 20240.13500.13500.13500.13500.1350-
Dec 30, 20240.13500.13500.13500.13500.13509,335
Dec 27, 20240.14000.14000.14000.14000.1400-
Dec 24, 20240.14000.14000.14000.14000.14005,000
Dec 23, 20240.13500.13500.13500.13500.13501,000
Dec 20, 20240.14000.14000.14000.14000.1400-
Dec 19, 20240.14000.14000.14000.14000.1400-
Dec 18, 20240.14000.14000.14000.14000.1400-
Dec 17, 20240.16500.16500.14000.14000.140085,508
Dec 16, 20240.12000.15000.12000.15000.1500289,165
Dec 13, 20240.11500.12000.10000.12000.1200913,000
Dec 12, 20240.12500.12500.12500.12500.1250-
Dec 11, 20240.11500.12500.11500.12500.125079,500
Dec 10, 20240.11500.11500.11000.11000.11004,400
Dec 9, 20240.10500.11000.10500.11000.110065,000
Dec 6, 20240.10500.10500.10000.10000.1000457,585
Dec 5, 20240.10500.10500.10500.10500.10508,000
Dec 4, 20240.12000.12000.10000.10500.105097,000
Dec 3, 20240.12000.12250.11000.11000.110085,000
Dec 2, 20240.12500.12500.11500.11500.1150150,500
Nov 29, 20240.13500.13500.13500.13500.1350-
Nov 28, 20240.13500.13500.13500.13500.1350-
Nov 27, 20240.13500.13500.13500.13500.1350-
Nov 26, 20240.13500.13500.13500.13500.1350-
Nov 25, 20240.13000.13500.13000.13500.135020,500
Nov 22, 20240.12000.12000.12000.12000.1200-
Nov 21, 20240.12500.12500.12000.12000.120032,000
Nov 20, 20240.12500.12500.12500.12500.1250-
Nov 19, 20240.12500.12500.12500.12500.12502,400
Nov 18, 20240.12500.13500.12500.13000.1300109,500
Nov 15, 20240.14000.14000.14000.14000.1400-
Nov 14, 20240.14000.14000.14000.14000.14001,000
Nov 13, 20240.13000.13000.13000.13000.1300-
Nov 12, 20240.13000.13000.13000.13000.130072,000
Nov 11, 20240.13000.13000.12500.12500.125013,000
Nov 8, 20240.12500.13500.12500.13500.135041,000
Nov 7, 20240.12500.12500.12500.12500.12505,000
Nov 6, 20240.12500.12500.12500.12500.125025,000
Nov 5, 20240.13000.13000.12500.12500.125046,550
Nov 4, 20240.13500.13500.13500.13500.135041,000
Nov 1, 20240.14000.15500.13000.13500.135096,000
Oct 31, 20240.13000.13000.13000.13000.1300-
Oct 30, 20240.13000.13000.13000.13000.1300616
Oct 29, 20240.14000.14000.12500.13000.130072,000
Oct 28, 20240.15500.15500.15500.15500.155020,000
Oct 25, 20240.15000.15500.15000.15000.150088,000
Oct 24, 20240.15000.15000.14500.14500.145058,000
Oct 23, 20240.15000.15000.15000.15000.150010,084
Oct 22, 20240.16000.17500.15000.15500.1550118,000
Oct 21, 20240.13000.17000.13000.16000.1600145,116
Oct 18, 20240.12000.13000.12000.13000.1300189,500
Oct 17, 20240.12000.13000.12000.12000.120096,038
Oct 16, 20240.13000.13000.13000.13000.1300-
Oct 15, 20240.11000.13000.11000.13000.1300136,003
Oct 11, 20240.10500.10500.10500.10500.105041,500
Oct 10, 20240.10500.10500.10500.10500.1050-
Oct 9, 20240.10500.10500.10500.10500.1050-
Oct 8, 20240.10500.10500.10500.10500.105030,000
Oct 7, 20240.10500.10500.09500.10000.1000206,000
Oct 4, 20240.10000.10000.10000.10000.1000-
Oct 3, 20240.11500.11500.10000.10000.1000234,500
Oct 2, 20240.11500.11500.11500.11500.11506,000
Oct 1, 20240.11000.11000.11000.11000.110040,006
Sep 30, 20240.11000.11000.10500.11000.110088,000
Sep 27, 20240.12500.12500.11500.11500.115053,500
Sep 26, 20240.12500.12500.12000.12000.1200177,500
Sep 25, 20240.11500.12500.11500.12500.125075,000
Sep 24, 20240.11000.11000.11000.11000.110054,000
Sep 23, 20240.10500.10500.10500.10500.105058,000
Sep 20, 20240.10000.10500.10000.10000.100034,000
Sep 19, 20240.09500.10000.09500.10000.100048,000
Sep 18, 20240.09000.09500.09000.09500.095044,000
Sep 17, 20240.08500.08500.08500.08500.0850-
Sep 16, 20240.08500.08500.08500.08500.0850-
Sep 13, 20240.08500.08500.08500.08500.085034,000
Sep 12, 20240.08500.08500.08500.08500.085027,000
Sep 11, 20240.09000.09000.08500.08500.0850106,000
Sep 10, 20240.09000.09500.09000.09500.095021,000
Sep 9, 20240.10000.10000.10000.10000.1000-
Sep 6, 20240.10500.10500.10000.10000.100045,000
Sep 5, 20240.09500.09500.09000.09000.090081,000
Sep 4, 20240.10000.10000.09500.09500.095083,000
Sep 3, 20240.09500.09500.09000.09000.090063,762
Aug 30, 20240.10000.10000.10000.10000.1000192,143
Aug 29, 20240.09500.10000.09000.10000.1000245,000
Aug 28, 20240.09500.09500.09500.09500.095027,500
Aug 27, 20240.10000.10000.10000.10000.1000-
Aug 26, 20240.10000.10000.10000.10000.1000-
Aug 23, 20240.10000.10000.10000.10000.1000-
Aug 22, 20240.10000.10000.10000.10000.1000500
Aug 21, 20240.10000.10000.10000.10000.100013,000
Aug 20, 20240.10500.10500.10500.10500.10504,000
Aug 19, 20240.10000.10000.10000.10000.100095,500
Aug 16, 20240.10500.10500.10500.10500.10501,000
Aug 15, 20240.10500.10500.10500.10500.1050-
Aug 14, 20240.10500.10500.10500.10500.10503,500
Aug 13, 20240.10000.10000.09500.09500.095071,000
Aug 12, 20240.11500.11500.09500.09500.0950562,551
Aug 9, 20240.12500.12500.11000.11000.1100162,250
Aug 8, 20240.12500.12500.11500.11500.115017,500
Aug 7, 20240.12500.12500.12500.12500.125035,800
Aug 6, 20240.12500.12500.12500.12500.1250-
Aug 2, 20240.12500.12500.12500.12500.125030,500
Aug 1, 20240.12000.12000.12000.12000.1200-
Jul 31, 20240.12500.12500.12000.12000.1200145,500
Jul 30, 20240.13000.13000.12000.12000.1200208,000
Jul 29, 20240.12500.15000.12000.15000.1500164,796
Jul 26, 20240.13000.13000.13000.13000.1300-
Jul 25, 20240.12500.13000.12500.13000.130046,000
Jul 24, 20240.12500.12500.12500.12500.125036,500
Jul 23, 20240.12000.12000.12000.12000.1200150,000
Jul 22, 20240.12000.12000.12000.12000.1200135,000
Jul 19, 20240.12000.12000.12000.12000.120010,500
Jul 18, 20240.12000.12000.12000.12000.1200-
Jul 17, 20240.12500.12500.12000.12000.120080,500
Jul 16, 20240.12000.12000.12000.12000.120010,000
Jul 15, 20240.11500.11500.11500.11500.115065,000
Jul 12, 20240.12000.12000.12000.12000.1200-
Jul 11, 20240.12000.12000.12000.12000.120075,000
Jul 10, 20240.12000.12000.12000.12000.120010,000
Jul 9, 20240.11000.12000.11000.12000.120057,000
Jul 8, 20240.12000.12000.12000.12000.1200-
Jul 5, 20240.11000.12000.11000.12000.120019,500
Jul 4, 20240.11000.12000.11000.12000.120050,000
Jul 3, 20240.10500.10500.10500.10500.105040,000
Jul 2, 20240.10500.10500.10500.10500.105032,500
Jun 28, 20240.10500.10500.10500.10500.10502,000
Jun 27, 20240.11500.11500.11000.11000.110049,500
Jun 26, 20240.11000.11000.11000.11000.110053,500
Jun 25, 20240.11500.11500.11000.11000.110044,500
Jun 24, 20240.12000.12000.12000.12000.1200-
Jun 21, 20240.11500.12000.11500.12000.120093,000
Jun 20, 20240.13000.13000.13000.13000.1300-
Jun 19, 20240.13000.13000.13000.13000.1300-
Jun 18, 20240.13000.13000.13000.13000.1300-
Jun 17, 20240.13000.13000.13000.13000.1300-
Jun 14, 20240.13000.13000.13000.13000.1300-
Jun 13, 20240.13000.13000.13000.13000.130011,500
Jun 12, 20240.13000.13000.13000.13000.1300-
Jun 11, 20240.13000.13000.13000.13000.1300-
Jun 10, 20240.13000.13000.13000.13000.130015,100
Jun 7, 20240.12500.12500.12500.12500.1250-
Jun 6, 20240.12000.12500.12000.12500.125032,110
Jun 5, 20240.12000.12000.12000.12000.1200-
Jun 4, 20240.12500.12500.12000.12000.120059,000
Jun 3, 20240.12500.12500.12500.12500.12501,500
May 31, 20240.12000.12500.12000.12500.125047,500
May 30, 20240.10500.11500.10500.11500.1150120,000
May 29, 20240.11500.11500.11000.11000.110091,500
May 28, 20240.11000.11000.11000.11000.1100-
May 27, 20240.11000.11000.11000.11000.1100-
May 24, 20240.11000.11000.11000.11000.110015,101
May 23, 20240.11000.11000.11000.11000.11008,002
May 22, 20240.11500.11500.11500.11500.115062,000
May 21, 20240.11500.11500.11500.11500.115010,000
May 17, 20240.11000.11000.11000.11000.110039,910
May 16, 20240.12000.12000.11500.11500.1150139,000
May 15, 20240.12500.12500.12500.12500.1250-
May 14, 20240.12500.12500.12500.12500.125025,500
May 13, 20240.12500.12500.12000.12000.120060,631
May 10, 20240.13000.13000.13000.13000.130022,000
May 9, 20240.12000.12000.12000.12000.1200100,000
May 8, 20240.12500.12500.12000.12000.120044,079
May 7, 20240.13000.13000.13000.13000.1300-
May 6, 20240.13000.13000.13000.13000.130034,100
May 3, 20240.13500.13500.13500.13500.13507,500
May 2, 20240.13500.13500.12500.13000.130091,500
May 1, 20240.14000.14000.13000.13000.130068,500
Apr 30, 20240.13000.13500.13000.13500.135014,500
Apr 29, 20240.14000.14000.13500.13500.135062,500
Apr 26, 20240.14000.14500.14000.14500.145025,500
Apr 25, 20240.13000.14000.13000.14000.140046,500
Apr 24, 20240.13000.13000.13000.13000.13004,000
Apr 23, 20240.13000.13000.13000.13000.130016,500
Apr 22, 20240.14000.14000.13500.13500.135012,400
Apr 19, 20240.14500.14500.14000.14500.145019,107
Apr 18, 20240.14500.14500.14000.14000.1400100,000
Apr 17, 20240.14500.14500.14000.14500.145022,000

Related Tickers

AHR.V Amarc Resources Ltd.
0.5100
+2.00%
 
TSK.TO Talisker Resources Ltd.
0.5700
-5.00%
 
PM.CN Pampa Metals Corporation
0.1450
0.00%
 
TAU.V Thesis Gold Inc.
0.9600
-2.04%
 
BOGO.V Borealis Mining Company Limited
0.6600
0.00%
 
LRA.V Lara Exploration Ltd.
1.8300
-2.14%
 
RAMP.V Ramp Metals Inc.
1.0500
+5.00%
 
MOG.V Mogotes Metals Inc.
0.1500
-3.23%
 
ALDE.V Aldebaran Resources Inc.
1.7000
-1.73%
 
AWX.V ArcWest Exploration Inc.
0.0850
0.00%