Turaco Gold Limited (ASX:TCG)
Australia
· Delayed Price · Currency is AUD 0.750
+0.075 (11.11%)
At close: Dec 5, 2025
Turaco Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.68 | 0.76 | 0.66 | 0.75 | 0.75 | 11.11% | 10,251,710 |
| Dec 4, 2025 | 0.66 | 0.69 | 0.63 | 0.68 | 0.68 | 3.85% | 4,129,534 |
| Dec 3, 2025 | 0.58 | 0.66 | 0.58 | 0.65 | 0.65 | 12.07% | 9,756,104 |
| Dec 2, 2025 | 0.54 | 0.59 | 0.54 | 0.58 | 0.58 | 7.41% | 7,800,360 |
| Dec 1, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | 3.85% | 2,649,639 |
| Nov 28, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 5.05% | 2,504,862 |
| Nov 27, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.06% | 1,608,811 |
| Nov 26, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 1.04% | 1,201,366 |
| Nov 25, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 5.49% | 2,022,486 |
| Nov 24, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 2.25% | 1,239,717 |
| Nov 21, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -5.32% | 2,331,186 |
| Nov 20, 2025 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 6.82% | 3,626,615 |
| Nov 19, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 7.32% | 1,057,074 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -8.89% | 3,294,186 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.10% | 3,558,760 |
| Nov 14, 2025 | 0.43 | 0.46 | 0.42 | 0.46 | 0.46 | 4.60% | 4,457,191 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 630,053 |
| Nov 12, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -3.33% | 994,070 |
| Nov 11, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | 1.12% | 1,488,277 |
| Nov 10, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 3.49% | 1,455,492 |
| Nov 7, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 4.88% | 3,257,423 |
| Nov 6, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 2,169,579 |
| Nov 5, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | -2.33% | 2,083,506 |
| Nov 4, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -4.44% | 1,925,040 |
| Nov 3, 2025 | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -4.26% | 1,322,294 |
| Oct 31, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 3.30% | 1,913,197 |
| Oct 30, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.25% | 4,638,244 |
| Oct 29, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 2.30% | 1,080,583 |
| Oct 28, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -3.33% | 3,433,237 |
| Oct 27, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 1,443,705 |
| Oct 24, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | - | 3,352,615 |
| Oct 23, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 728,365 |
| Oct 22, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -6.00% | 3,636,171 |
| Oct 21, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | 5.26% | 2,503,011 |
| Oct 20, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -8.65% | 1,951,852 |
| Oct 17, 2025 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | - | 2,683,454 |
| Oct 16, 2025 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | - | 2,024,198 |
| Oct 15, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | 0.97% | 1,398,074 |
| Oct 14, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 3.00% | 1,641,764 |
| Oct 13, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 5,983,536 |
| Oct 10, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -6.48% | 2,734,525 |
| Oct 9, 2025 | 0.51 | 0.56 | 0.49 | 0.54 | 0.54 | 6.93% | 6,772,658 |
| Oct 8, 2025 | 0.48 | 0.51 | 0.47 | 0.51 | 0.51 | 8.60% | 6,495,136 |
| Oct 7, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 4.49% | 4,524,894 |
| Oct 6, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 3.49% | 3,330,336 |
| Oct 3, 2025 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | -3.37% | 896,069 |
| Oct 2, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 1.14% | 1,232,771 |
| Oct 1, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | 1.15% | 1,814,185 |
| Sep 30, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -5.43% | 2,331,103 |
| Sep 29, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 6.98% | 2,552,246 |
| Sep 26, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 1,606,000 |
| Sep 25, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 4,394,645 |
| Sep 24, 2025 | 0.47 | 0.49 | 0.45 | 0.45 | 0.45 | -3.23% | 2,513,952 |
| Sep 23, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 3.33% | 5,106,483 |
| Sep 22, 2025 | 0.44 | 0.47 | 0.43 | 0.45 | 0.45 | 4.65% | 1,672,551 |
| Sep 19, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -3.37% | 2,411,331 |
| Sep 18, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 2.30% | 1,524,270 |
| Sep 17, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -4.40% | 2,578,551 |
| Sep 16, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -1.09% | 1,925,877 |
| Sep 15, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -6.12% | 1,869,132 |
| Sep 12, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 3.16% | 1,339,668 |
| Sep 11, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -4.04% | 1,065,370 |
| Sep 10, 2025 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -4.81% | 2,070,799 |
| Sep 9, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 5.05% | 3,295,544 |
| Sep 8, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 3.13% | 2,688,204 |
| Sep 5, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 1,760,201 |
| Sep 4, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 3,195,975 |
| Sep 3, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -4.00% | 4,216,493 |
| Sep 2, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 915,986 |
| Sep 1, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 1,696,782 |
| Aug 29, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 5.26% | 1,936,029 |
| Aug 28, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -6.86% | 1,450,486 |
| Aug 27, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 1,209,820 |
| Aug 26, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -2.91% | 1,509,349 |
| Aug 25, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.98% | 1,550,142 |
| Aug 22, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 605,198 |
| Aug 21, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 3.06% | 1,433,330 |
| Aug 20, 2025 | 0.50 | 0.52 | 0.49 | 0.49 | 0.49 | -5.77% | 985,426 |
| Aug 19, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 2.97% | 928,893 |
| Aug 18, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | 2.02% | 1,587,318 |
| Aug 15, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 1,136,846 |
| Aug 14, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -4.76% | 562,321 |
| Aug 13, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.06% | 2,714,360 |
| Aug 12, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.00% | 977,909 |
| Aug 11, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 1.01% | 875,224 |
| Aug 8, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 3.13% | 1,165,139 |
| Aug 7, 2025 | 0.49 | 0.51 | 0.48 | 0.48 | 0.48 | -3.03% | 645,936 |
| Aug 6, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 5.32% | 5,522,897 |
| Aug 5, 2025 | 0.45 | 0.48 | 0.44 | 0.47 | 0.47 | 6.82% | 2,360,812 |
| Aug 4, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 4.76% | 617,388 |
| Aug 1, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 548,960 |
| Jul 31, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -2.27% | 1,982,922 |
| Jul 30, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -5.38% | 944,750 |
| Jul 29, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 354,509 |
| Jul 28, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 1,937,599 |
| Jul 25, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 2.20% | 2,217,603 |
| Jul 24, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -3.19% | 1,781,763 |
| Jul 23, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | - | 1,301,410 |
| Jul 22, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 441,262 |
| Jul 21, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 544,017 |