Skip to main content
Theta Gold Mines Limited (ASX:TGM)
Australia flag Australia · Delayed Price · Currency is AUD
0.205
+0.005 (2.50%)
Apr 29, 2026, 4:13 PM AEST

Theta Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.200.210.200.210.212.50%196,579
Apr 28, 20260.210.210.200.200.20-2.44%183,869
Apr 27, 20260.200.210.200.210.212.50%158,922
Apr 24, 20260.210.210.200.200.20-4.76%276,156
Apr 23, 20260.210.210.200.210.212.44%469,803
Apr 22, 20260.220.220.210.210.21-6.82%880,770
Apr 21, 20260.220.220.210.220.22-118,046
Apr 20, 20260.220.220.210.220.222.33%394,887
Apr 17, 20260.210.220.200.220.22-2.27%527,774
Apr 16, 20260.220.220.210.220.222.33%500,155
Apr 15, 20260.210.220.200.220.22-785,437
Apr 14, 20260.210.220.210.220.227.50%229,092
Apr 13, 20260.210.210.200.200.20-2.44%161,380
Apr 10, 20260.210.210.210.210.21-2.38%98,843
Apr 9, 20260.220.220.210.210.21-2.33%136,833
Apr 8, 20260.210.220.210.220.222.38%138,427
Apr 7, 20260.220.220.210.210.21-268,652
Apr 2, 20260.220.220.210.210.21-4.55%83,000
Apr 1, 20260.200.220.200.220.227.32%585,152
Mar 31, 20260.200.210.200.210.213.80%263,745
Mar 30, 20260.210.210.190.200.20-3.66%353,601
Mar 27, 20260.200.210.200.210.21-2.38%784,678
Mar 26, 20260.220.220.200.210.21-496,243
Mar 25, 20260.210.210.200.210.21-162,884
Mar 24, 20260.210.210.200.210.21-404,700
Mar 23, 20260.200.210.190.210.212.44%948,098
Mar 20, 20260.210.210.200.210.21-1.20%549,582
Mar 19, 20260.210.210.200.210.21-5.68%763,982
Mar 18, 20260.230.230.220.220.22-387,437
Mar 17, 20260.220.230.210.220.222.33%604,816
Mar 16, 20260.230.230.210.220.22-6.52%903,717
Mar 13, 20260.220.230.220.230.232.22%119,372
Mar 12, 20260.240.240.230.230.23-4.26%381,780
Mar 11, 20260.230.240.230.240.244.44%747,443
Mar 10, 20260.230.240.230.230.23-1,422,282
Mar 9, 20260.230.230.220.230.23-1.10%1,276,928
Mar 6, 20260.230.230.230.230.23-2.15%304,150
Mar 5, 20260.250.250.230.230.23-5.10%995,971
Mar 4, 20260.240.250.230.250.252.08%473,897
Mar 3, 20260.240.240.240.240.24-370,113
Mar 2, 20260.250.250.240.240.24-2.04%698,310
Feb 27, 20260.230.250.230.250.254.26%1,598,929
Feb 26, 20260.240.240.230.240.24-341,303
Feb 25, 20260.240.240.220.240.242.17%2,026,643
Feb 24, 20260.240.240.230.230.23-4.17%726,291
Feb 23, 20260.240.240.230.240.244.35%1,136,770
Feb 20, 20260.230.240.230.230.234.55%749,388
Feb 19, 20260.230.230.220.220.22-557,172
Feb 18, 20260.240.240.220.220.22-2.22%519,284
Feb 17, 20260.240.240.220.230.23-4.26%251,833
Feb 16, 20260.230.240.210.240.246.82%1,224,399
Feb 13, 20260.230.230.220.220.22-4.35%649,447
Feb 12, 20260.240.240.230.230.23-2.13%563,269
Feb 11, 20260.240.240.230.240.24-2.08%724,589
Feb 10, 20260.240.250.230.240.244.35%1,153,021
Feb 9, 20260.220.230.220.230.236.98%550,423
Feb 6, 20260.220.220.210.220.22-2.27%694,866
Feb 5, 20260.240.240.220.220.22-4.35%229,874
Feb 4, 20260.220.230.220.230.236.98%1,201,126
Feb 3, 20260.200.230.200.220.227.50%1,058,961
Feb 2, 20260.220.220.200.200.20-4.76%2,119,068
Jan 30, 20260.230.230.210.210.21-4.55%1,214,815
Jan 29, 20260.230.230.220.220.22-4.35%1,353,143
Jan 28, 20260.240.240.230.230.23-1,004,628
Jan 27, 20260.240.240.230.230.23-1,167,606
Jan 23, 20260.240.240.230.230.23-1.08%1,294,204
Jan 22, 20260.240.240.230.230.231.09%1,286,963
Jan 21, 20260.230.240.230.230.23-662,121
Jan 20, 20260.240.240.230.230.23-2.13%783,423
Jan 19, 20260.220.240.220.240.249.30%2,317,997
Jan 16, 20260.220.220.210.220.224.88%593,800
Jan 15, 20260.210.210.210.210.21-800,214
Jan 14, 20260.210.220.210.210.212.50%1,106,265
Jan 13, 20260.220.220.200.200.20-2.44%2,003,811
Jan 12, 20260.220.220.210.210.21-1,897,536
Jan 9, 20260.220.220.210.210.21-2.38%1,503,583
Jan 8, 20260.210.220.200.210.212.44%1,012,352
Jan 7, 20260.210.220.200.210.21-1,174,255
Jan 6, 20260.210.220.200.210.212.50%2,389,894
Jan 5, 20260.190.210.180.200.2011.11%887,623
Jan 2, 20260.180.190.180.180.182.86%630,812
Dec 31, 20250.180.190.170.180.18-518,333
Dec 30, 20250.190.190.170.180.18-2.78%253,028
Dec 29, 20250.190.190.170.180.18-2,303,063
Dec 24, 20250.190.190.180.180.18-428,141
Dec 23, 20250.180.190.180.180.182.86%190,859
Dec 22, 20250.180.180.180.180.182.94%631,452
Dec 19, 20250.180.180.170.170.17-2.86%785,852
Dec 18, 20250.190.190.180.180.18-10.26%429,579
Dec 17, 20250.200.200.190.200.202.63%271,225
Dec 16, 20250.200.200.190.190.19-666,543
Dec 15, 20250.200.200.190.190.19-493,043
Dec 12, 20250.190.190.190.190.19-368,761
Dec 11, 20250.190.200.190.190.19-1,349,797
Dec 10, 20250.180.200.180.190.195.56%1,623,179
Dec 9, 20250.180.190.180.180.18-1,094,017
Dec 8, 20250.180.180.170.180.185.88%3,078,160
Dec 5, 20250.170.180.170.170.17-743,028
Dec 4, 20250.180.180.170.170.17-1,231,783
Dec 3, 20250.180.180.170.170.17-1,138,189