Skip to main content
Toogood Gold Corp. (TSXV:TGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
-0.005 (-3.13%)
Mar 9, 2026, 2:29 PM EST

Toogood Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.160.160.150.160.163.23%382,150
Mar 5, 20260.150.160.150.160.163.33%121,150
Mar 4, 20260.150.150.150.150.153.45%204,333
Mar 3, 20260.160.160.140.150.15-6.45%436,331
Mar 2, 20260.160.170.150.160.1614.81%1,759,084
Feb 27, 20260.140.140.130.140.14-158,221
Feb 26, 20260.140.140.130.140.143.85%299,283
Feb 25, 20260.130.130.130.130.13-378,236
Feb 24, 20260.140.140.130.130.13-261,502
Feb 23, 20260.140.140.130.130.13-3.70%94,514
Feb 20, 20260.140.140.130.140.14-74,000
Feb 19, 20260.140.140.140.140.14-3.57%147,604
Feb 18, 20260.140.140.140.140.143.70%15,000
Feb 17, 20260.150.150.130.140.14-10.00%117,005
Feb 13, 20260.150.150.140.150.153.45%207,446
Feb 12, 20260.150.150.150.150.15-3.33%799
Feb 11, 20260.150.150.150.150.15-3.23%557,934
Feb 10, 20260.170.170.160.160.16-3.13%93,560
Feb 9, 20260.170.170.160.160.16-3.03%365,971
Feb 6, 20260.170.170.160.170.17-105,500
Feb 5, 20260.160.170.160.170.17-211,000
Feb 4, 20260.170.170.160.170.17-234,983
Feb 3, 20260.170.170.160.170.17-2.94%406,505
Feb 2, 20260.170.170.160.170.173.03%305,861
Jan 30, 20260.170.170.170.170.17-2.94%55,502
Jan 29, 20260.170.170.160.170.17-305,852
Jan 28, 20260.160.170.160.170.173.03%259,125
Jan 27, 20260.160.170.160.170.173.13%284,183
Jan 26, 20260.170.170.160.160.16-3.03%589,106
Jan 23, 20260.170.170.160.170.17-321,067
Jan 22, 20260.180.180.170.170.17-5.71%329,196
Jan 21, 20260.170.180.170.180.186.06%410,570
Jan 20, 20260.180.180.170.170.17-2.94%140,000
Jan 19, 20260.180.180.170.170.17-5.56%597,547
Jan 16, 20260.180.190.180.180.182.86%247,182
Jan 15, 20260.170.180.170.180.186.06%204,080
Jan 14, 20260.170.170.170.170.17-2.94%281,307
Jan 13, 20260.180.180.160.170.17-443,885
Jan 12, 20260.180.180.170.170.17-2.86%223,672
Jan 9, 20260.160.180.160.180.186.06%209,072
Jan 8, 20260.170.170.160.170.17-5.71%472,042
Jan 7, 20260.170.180.170.180.186.06%227,625
Jan 6, 20260.180.180.160.170.17-2.94%352,780
Jan 5, 20260.180.180.170.170.17-2.86%300,701
Jan 2, 20260.170.180.170.180.182.94%40,029
Dec 31, 20250.180.180.170.170.17-2.86%112,861
Dec 30, 20250.180.190.180.180.182.94%340,000
Dec 29, 20250.190.190.170.170.17-5.56%290,797
Dec 24, 20250.190.190.180.180.18-2.70%82,548
Dec 23, 20250.190.200.180.190.19-2.63%945,966
Dec 22, 20250.190.190.180.190.195.56%577,590
Dec 19, 20250.190.190.170.180.18-231,172
Dec 18, 20250.190.190.180.180.18-256,234
Dec 17, 20250.200.200.180.180.18-2.70%216,558
Dec 16, 20250.200.200.190.190.19-7.50%340,004
Dec 15, 20250.200.210.200.200.202.56%328,782
Dec 12, 20250.200.200.200.200.20-2.50%382,000
Dec 11, 20250.220.220.200.200.20-6.98%353,040
Dec 10, 20250.210.220.210.220.222.38%524,870
Dec 9, 20250.210.210.200.210.215.00%277,000
Dec 8, 20250.210.210.200.200.20-198,774
Dec 5, 20250.200.210.190.200.202.56%477,019
Dec 4, 20250.210.210.190.200.20-7.14%817,434
Dec 3, 20250.230.230.210.210.212.44%468,884
Dec 2, 20250.190.220.190.210.215.13%290,383
Dec 1, 20250.200.210.190.200.20-2.50%494,166
Nov 28, 20250.190.200.180.200.208.11%620,323
Nov 27, 20250.180.190.180.190.19-221,212
Nov 26, 20250.190.190.190.190.192.78%250,364
Nov 25, 20250.200.200.180.180.18-10.00%243,500
Nov 24, 20250.200.200.190.200.20-243,658
Nov 21, 20250.210.210.200.200.20-6.98%411,363
Nov 20, 20250.220.230.210.220.22-873,273
Nov 19, 20250.230.230.210.220.22-4.44%491,528
Nov 18, 20250.230.240.210.230.23-1,639,606
Nov 17, 20250.210.230.200.230.239.76%1,241,559
Nov 14, 20250.180.220.180.210.2110.81%1,280,884
Nov 13, 20250.190.190.180.190.192.78%328,363
Nov 12, 20250.190.190.180.180.18-5.26%802,463
Nov 11, 20250.200.200.170.190.19-5.00%1,214,668
Nov 10, 20250.210.220.200.200.20-2.44%232,555
Nov 7, 20250.210.220.200.210.21-1.20%82,905
Nov 6, 20250.230.230.190.210.21-3.49%396,300
Nov 5, 20250.240.240.220.220.22-6.52%30,960
Nov 4, 20250.240.240.220.230.23-2.13%31,500
Nov 3, 20250.240.240.240.240.24-58,500
Oct 31, 20250.250.250.230.240.24-2.08%228,500
Oct 30, 20250.240.250.240.240.24-300,100
Oct 29, 20250.220.250.220.240.249.09%466,958
Oct 28, 20250.240.240.210.220.22-8.33%380,002
Oct 27, 20250.280.280.240.240.24-12.73%253,627
Oct 24, 20250.290.290.270.280.28-5.17%36,200
Oct 23, 20250.280.290.280.290.293.57%145,257
Oct 22, 20250.300.300.280.280.28-6.67%23,700
Oct 21, 20250.310.310.290.300.30-6.25%142,487
Oct 20, 20250.320.330.310.320.323.23%101,000
Oct 17, 20250.340.340.310.310.31-7.46%99,600
Oct 16, 20250.340.340.320.340.34-37,097
Oct 15, 20250.330.360.330.340.343.08%165,000
Oct 14, 20250.320.330.310.330.33-4.41%27,550