Tiernan Gold Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	0.490	0.490	0.490	0.490	0.490	20,000
2024-06-03	0.480	0.480	0.455	0.455	0.455	3,900
2024-05-31	0.500	0.500	0.500	0.500	0.500	10,000
2024-05-30	0.500	0.500	0.500	0.500	0.500	3,000
2024-05-28	0.465	0.465	0.400	0.435	0.435	193,000
2024-05-27	0.510	0.510	0.490	0.490	0.490	27,000
2024-05-23	0.590	0.590	0.590	0.590	0.590	2,000
2024-05-22	0.590	0.590	0.590	0.590	0.590	510
2024-04-17	0.600	0.600	0.600	0.600	0.600	1,000
2024-04-09	0.530	0.530	0.530	0.530	0.530	11,000
2024-04-08	0.530	0.530	0.530	0.530	0.530	4,257
2024-04-05	0.530	0.530	0.530	0.530	0.530	6,000
2024-04-02	0.610	0.610	0.530	0.530	0.530	25,000
2024-04-01	0.600	0.600	0.600	0.600	0.600	7,000
2024-03-28	0.610	0.620	0.570	0.570	0.570	24,000
2024-03-27	0.620	0.620	0.620	0.620	0.620	2,500
2024-03-26	0.600	0.600	0.600	0.600	0.600	5,000
2024-03-25	0.600	0.600	0.600	0.600	0.600	6,000
2024-03-22	0.600	0.600	0.600	0.600	0.600	10,000
2024-03-19	0.550	0.550	0.550	0.550	0.550	10,000
2024-03-18	0.550	0.550	0.530	0.530	0.530	8,000
2024-03-14	0.570	0.570	0.550	0.550	0.550	12,500
2024-03-12	0.520	0.520	0.520	0.520	0.520	8,500
2024-03-11	0.550	0.550	0.550	0.550	0.550	10,000
2024-03-07	0.520	0.520	0.520	0.520	0.520	4,000
2024-03-06	0.520	0.520	0.520	0.520	0.520	10,000
2024-03-05	0.530	0.530	0.530	0.530	0.530	2,000
2024-03-01	0.450	0.530	0.440	0.530	0.530	27,648
2024-02-26	0.440	0.440	0.440	0.440	0.440	25,000
2024-02-23	0.430	0.430	0.420	0.420	0.420	2,000
2024-02-13	0.435	0.440	0.430	0.440	0.440	20,000
2024-02-07	0.435	0.435	0.435	0.435	0.435	1,000
2024-02-06	0.480	0.480	0.480	0.480	0.480	5,000
2024-02-01	0.500	0.500	0.500	0.500	0.500	25,000
2024-01-31	0.590	0.590	0.590	0.590	0.590	5,500
2024-01-30	0.590	0.590	0.590	0.590	0.590	500
2024-01-29	0.600	0.600	0.600	0.600	0.600	4,337
2024-01-25	0.470	0.650	0.470	0.650	0.650	89,500
2024-01-22	0.470	0.470	0.460	0.460	0.460	10,000
2024-01-19	0.500	0.500	0.500	0.500	0.500	1,000
2024-01-17	0.450	0.450	0.450	0.450	0.450	20,000
2024-01-16	0.500	0.500	0.460	0.460	0.460	19,000
2024-01-12	0.480	0.480	0.480	0.480	0.480	10,000
2024-01-10	0.520	0.520	0.480	0.480	0.480	25,000
2024-01-08	0.520	0.520	0.520	0.520	0.520	2,500
2024-01-05	0.450	0.450	0.450	0.450	0.450	25,000
2024-01-03	0.530	0.530	0.530	0.530	0.530	5,000
2023-12-27	0.540	0.550	0.540	0.550	0.550	20,000
2023-12-22	0.440	0.540	0.440	0.540	0.540	27,500
2023-12-21	0.495	0.495	0.495	0.495	0.495	2,500
2023-12-19	0.495	0.495	0.495	0.495	0.495	9,000
2023-12-18	0.495	0.495	0.495	0.495	0.495	59,500
2023-12-15	0.495	0.495	0.495	0.495	0.495	14,500
2023-12-12	0.520	0.520	0.520	0.520	0.520	500
2023-12-11	0.550	0.550	0.550	0.550	0.550	500
2023-12-07	0.550	0.550	0.550	0.550	0.550	3,500
2023-12-05	0.550	0.550	0.550	0.550	0.550	5,000
2023-12-04	0.550	0.550	0.550	0.550	0.550	7,500
2023-12-01	0.500	0.500	0.500	0.500	0.500	10,000
2023-11-30	0.500	0.500	0.500	0.500	0.500	5,000

← NewerPage 6 of 7 · 399 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.