Tiernan Gold Corp. (TSXV:TNGD)
Canada
· Delayed Price · Currency is CAD 8.91
-0.28 (-3.05%)
Apr 29, 2026, 3:17 PM EST
Tiernan Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.14 | 9.14 | 8.98 | 9.00 | - | -2.07% | 14,210 |
| Apr 28, 2026 | 9.16 | 9.19 | 8.86 | 9.19 | 9.19 | 0.93% | 22,197 |
| Apr 27, 2026 | 9.14 | 9.19 | 8.84 | 9.11 | 9.11 | -0.92% | 8,635 |
| Apr 24, 2026 | 9.41 | 9.58 | 9.00 | 9.19 | 9.19 | 4.20% | 12,547 |
| Apr 23, 2026 | 9.22 | 9.22 | 8.80 | 8.82 | 8.82 | -5.97% | 21,636 |
| Apr 22, 2026 | 9.00 | 9.41 | 9.00 | 9.38 | 9.38 | 1.96% | 5,330 |
| Apr 21, 2026 | 9.60 | 9.60 | 9.00 | 9.20 | 9.20 | -4.17% | 13,901 |
| Apr 20, 2026 | 9.58 | 9.65 | 9.35 | 9.60 | 9.60 | 1.05% | 15,541 |
| Apr 17, 2026 | 9.70 | 10.10 | 9.07 | 9.50 | 9.50 | -1.66% | 44,698 |
| Apr 16, 2026 | 10.00 | 10.00 | 9.54 | 9.66 | 9.66 | -3.40% | 9,100 |
| Apr 15, 2026 | 10.10 | 10.10 | 9.76 | 10.00 | 10.00 | -0.99% | 23,356 |
| Apr 14, 2026 | 9.79 | 10.15 | 9.76 | 10.10 | 10.10 | 6.43% | 43,544 |
| Apr 13, 2026 | 9.94 | 10.17 | 9.36 | 9.49 | 9.49 | -3.56% | 56,505 |
| Apr 10, 2026 | 9.82 | 10.05 | 9.69 | 9.84 | 9.84 | 1.55% | 17,536 |
| Apr 9, 2026 | 9.50 | 9.89 | 9.50 | 9.69 | 9.69 | 1.68% | 15,161 |
| Apr 8, 2026 | 10.20 | 10.20 | 9.41 | 9.53 | 9.53 | 3.03% | 11,973 |
| Apr 7, 2026 | 9.09 | 9.26 | 8.93 | 9.25 | 9.25 | 2.21% | 19,831 |
| Apr 6, 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | -0.11% | 1,101 |
| Apr 2, 2026 | 9.25 | 9.31 | 8.76 | 9.06 | 9.06 | -4.73% | 11,524 |
| Apr 1, 2026 | 9.35 | 9.68 | 9.35 | 9.51 | 9.51 | 2.26% | 18,699 |
| Mar 31, 2026 | 8.86 | 9.75 | 8.86 | 9.30 | 9.30 | 4.61% | 26,035 |
| Mar 30, 2026 | 8.99 | 8.99 | 8.54 | 8.89 | 8.89 | 1.02% | 11,103 |
| Mar 27, 2026 | 8.90 | 9.24 | 8.55 | 8.80 | 8.80 | 1.50% | 27,534 |
| Mar 26, 2026 | 8.80 | 8.98 | 8.50 | 8.67 | 8.67 | -4.62% | 19,623 |
| Mar 25, 2026 | 8.60 | 9.31 | 8.31 | 9.09 | 9.09 | 11.12% | 59,218 |
| Mar 24, 2026 | 8.00 | 8.58 | 7.85 | 8.18 | 8.18 | 2.25% | 19,500 |
| Mar 23, 2026 | 7.65 | 8.30 | 7.65 | 8.00 | 8.00 | 1.39% | 41,944 |
| Mar 20, 2026 | 8.11 | 8.24 | 7.66 | 7.89 | 7.89 | -4.94% | 29,988 |
| Mar 19, 2026 | 8.24 | 8.50 | 7.52 | 8.30 | 8.30 | -4.60% | 84,442 |
| Mar 18, 2026 | 9.20 | 9.20 | 8.50 | 8.70 | 8.70 | -7.15% | 46,224 |
| Mar 17, 2026 | 9.35 | 9.72 | 9.18 | 9.37 | 9.37 | 2.40% | 96,180 |
| Mar 16, 2026 | 9.94 | 9.94 | 8.90 | 9.15 | 9.15 | -3.17% | 37,536 |
| Mar 13, 2026 | 9.90 | 10.00 | 9.40 | 9.45 | 9.45 | -5.50% | 30,876 |
| Mar 12, 2026 | 10.39 | 10.40 | 9.99 | 10.00 | 10.00 | -6.10% | 15,652 |
| Mar 11, 2026 | 10.63 | 10.65 | 10.20 | 10.65 | 10.65 | 0.85% | 38,880 |
| Mar 10, 2026 | 10.00 | 10.99 | 9.78 | 10.56 | 10.56 | 4.55% | 51,994 |
| Mar 9, 2026 | 9.85 | 10.20 | 9.28 | 10.10 | 10.10 | 1.10% | 29,424 |
| Mar 6, 2026 | 9.67 | 9.99 | 9.20 | 9.99 | 9.99 | 3.95% | 27,373 |
| Mar 5, 2026 | 10.20 | 10.20 | 9.60 | 9.61 | 9.61 | -5.32% | 42,887 |
| Mar 4, 2026 | 10.00 | 10.15 | 9.73 | 10.15 | 10.15 | 2.73% | 49,580 |
| Mar 3, 2026 | 10.00 | 10.07 | 9.25 | 9.88 | 9.88 | -2.66% | 59,339 |
| Mar 2, 2026 | 10.20 | 10.20 | 10.00 | 10.15 | 10.15 | 1.50% | 17,836 |
| Feb 27, 2026 | 10.35 | 10.35 | 10.00 | 10.00 | 10.00 | -1.57% | 31,820 |
| Feb 26, 2026 | 10.00 | 10.40 | 9.71 | 10.16 | 10.16 | 1.60% | 22,578 |
| Feb 25, 2026 | 10.05 | 10.21 | 9.82 | 10.00 | 10.00 | - | 71,340 |
| Feb 24, 2026 | 9.40 | 10.50 | 9.40 | 10.00 | 10.00 | 4.71% | 74,989 |
| Feb 23, 2026 | 9.35 | 9.55 | 9.06 | 9.55 | 9.55 | 1.70% | 36,699 |
| Feb 20, 2026 | 9.18 | 9.47 | 9.10 | 9.39 | 9.39 | 2.29% | 35,843 |
| Feb 19, 2026 | 9.24 | 9.24 | 9.03 | 9.18 | 9.18 | -0.65% | 10,624 |
| Feb 18, 2026 | 8.92 | 9.25 | 8.92 | 9.24 | 9.24 | 4.52% | 47,016 |
| Feb 17, 2026 | 9.07 | 9.27 | 8.65 | 8.84 | 8.84 | -2.00% | 78,604 |
| Feb 13, 2026 | 8.90 | 9.49 | 8.81 | 9.02 | 9.02 | 2.38% | 45,804 |
| Feb 12, 2026 | 10.00 | 10.00 | 8.61 | 8.81 | 8.81 | -8.61% | 37,219 |
| Feb 11, 2026 | 9.50 | 9.77 | 9.16 | 9.64 | 9.64 | 3.10% | 100,333 |
| Feb 10, 2026 | 8.70 | 9.35 | 8.56 | 9.35 | 9.35 | 11.44% | 95,263 |
| Feb 9, 2026 | 8.41 | 8.45 | 8.16 | 8.39 | 8.39 | 3.71% | 22,454 |
| Feb 6, 2026 | 7.75 | 8.14 | 7.65 | 8.09 | 8.09 | 5.75% | 37,108 |
| Feb 5, 2026 | 7.81 | 7.81 | 7.29 | 7.65 | 7.65 | -3.41% | 118,842 |
| Feb 4, 2026 | 8.25 | 8.25 | 7.70 | 7.92 | 7.92 | -2.46% | 48,616 |
| Feb 3, 2026 | 7.97 | 8.25 | 7.97 | 8.12 | 8.12 | 6.84% | 97,637 |
| Feb 2, 2026 | 7.90 | 7.90 | 7.57 | 7.60 | 7.60 | -5.00% | 61,095 |
| Jan 30, 2026 | 8.00 | 8.25 | 7.80 | 8.00 | 8.00 | -5.88% | 62,259 |
| Jan 29, 2026 | 9.00 | 9.01 | 8.20 | 8.50 | 8.50 | 0.71% | 49,602 |
| Jan 28, 2026 | 8.15 | 8.50 | 8.15 | 8.44 | 8.44 | 4.84% | 48,873 |
| Jan 27, 2026 | 7.51 | 8.11 | 7.51 | 8.05 | 8.05 | 8.05% | 57,692 |
| Jan 26, 2026 | 8.00 | 8.00 | 7.00 | 7.45 | 7.45 | -4.85% | 176,754 |
| Jan 23, 2026 | 7.88 | 8.00 | 7.80 | 7.83 | 7.83 | -0.63% | 76,269 |
| Jan 22, 2026 | 7.65 | 8.00 | 7.65 | 7.88 | 7.88 | 4.37% | 85,019 |
| Jan 21, 2026 | 7.34 | 7.55 | 7.26 | 7.55 | 7.55 | 4.86% | 93,875 |
| Jan 20, 2026 | 7.00 | 7.50 | 7.00 | 7.20 | 7.20 | 9.09% | 182,650 |
| Jan 19, 2026 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | 0.76% | 19,323 |
| Jan 16, 2026 | 6.50 | 6.60 | 6.33 | 6.55 | 6.55 | 2.66% | 48,725 |
| Jan 15, 2026 | 6.40 | 6.50 | 6.38 | 6.38 | 6.38 | -1.69% | 16,793 |
| Jan 14, 2026 | 6.35 | 6.50 | 6.35 | 6.49 | 6.49 | 2.20% | 18,200 |
| Jan 13, 2026 | 6.49 | 6.50 | 6.35 | 6.35 | 6.35 | -2.16% | 35,250 |
| Jan 12, 2026 | 6.45 | 6.51 | 6.40 | 6.49 | 6.49 | 2.69% | 17,378 |
| Jan 9, 2026 | 6.75 | 6.80 | 6.32 | 6.32 | 6.32 | -4.39% | 53,356 |
| Jan 8, 2026 | 6.40 | 6.75 | 6.40 | 6.61 | 6.61 | 3.28% | 33,299 |
| Jan 7, 2026 | 6.85 | 6.97 | 6.27 | 6.40 | 6.40 | -5.74% | 33,184 |
| Jan 6, 2026 | 6.99 | 7.00 | 6.60 | 6.79 | 6.79 | -0.15% | 30,635 |
| Jan 5, 2026 | 7.00 | 7.25 | 6.62 | 6.80 | 6.80 | -1.45% | 42,042 |
| Jan 2, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -3.50% | 37,437 |
| Dec 31, 2025 | 6.92 | 7.31 | 6.90 | 7.15 | 7.15 | 3.47% | 41,360 |
| Dec 30, 2025 | 6.96 | 7.00 | 6.30 | 6.91 | 6.91 | 0.14% | 129,735 |
| Dec 29, 2025 | 7.05 | 7.10 | 6.48 | 6.90 | 6.90 | - | 137,111 |
| Dec 24, 2025 | 6.75 | 7.25 | 6.50 | 6.90 | 6.90 | 4.55% | 93,769 |
| Dec 23, 2025 | 6.05 | 6.65 | 6.05 | 6.60 | 6.60 | 10.00% | 136,121 |
| Dec 22, 2025 | 5.31 | 6.33 | 5.30 | 6.00 | 6.00 | 20.00% | 82,664 |