Tarachi Gold Corp. (CSE:TRG)
Canada
· Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
Dec 5, 2025, 11:02 AM EST
Tarachi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,000 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 363,000 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 199,000 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 72,000 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 29,350 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 39,000 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 55,000 |
| Nov 25, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 28.57% | 130,000 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,750 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 237,167 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,000 |
| Nov 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 49,000 |
| Nov 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 51,750 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 53,500 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 155,000 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,000 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,000 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 118,000 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 176,000 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 149,700 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23,600 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 6,154 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 39,725 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 32,000 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,000 |
| Oct 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 35,000 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 16,000 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 273,000 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 53,000 |
| Sep 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 467,000 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 41,000 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 86,000 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 50,000 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 39,000 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,000 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 42,000 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,408 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 3,000 |
| Sep 9, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 50,000 |
| Sep 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 184,500 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 25,000 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 3,000 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 90,600 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 60,000 |
| Aug 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 285,000 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 67,000 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 31,000 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 50,000 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,000 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 200,000 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,000 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,000 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 179,000 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Aug 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 32,500 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 15,000 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,000 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 8,333 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 5,000 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -37.50% | 14,000 |
| Jul 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 95,000 |
| Jul 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 18,000 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 55,000 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 28,000 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,902 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 80,000 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 3,000 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 205,000 |
| Jul 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 1,373,902 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,000 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 80,000 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 698,000 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 74,000 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 27,000 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.00% | 62,000 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 14,000 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,000 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 17,000 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 50,000 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 56,000 |
| Jun 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 76,000 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 185,000 |