Terra Rossa Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.45	0.45	0.42	0.42	0.42	-7.69%	4,500
Mar 6, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	2,000
Mar 5, 2026	0.45	0.45	0.44	0.45	0.45	-8.16%	142,502
Mar 4, 2026	0.43	0.49	0.42	0.49	0.49	13.95%	77,070
Feb 27, 2026	0.43	0.43	0.43	0.43	0.43	-	22,571
Feb 26, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	10,500
Feb 25, 2026	0.34	0.42	0.34	0.42	0.42	23.53%	262,500
Feb 24, 2026	0.36	0.36	0.34	0.34	0.34	-8.11%	26,500
Feb 23, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	11,030
Feb 20, 2026	0.37	0.37	0.37	0.37	0.37	-3.95%	1,500
Feb 19, 2026	0.38	0.38	0.38	0.38	0.38	-	25,500
Feb 18, 2026	0.40	0.40	0.38	0.38	0.38	-	46,500
Feb 17, 2026	0.44	0.44	0.38	0.38	0.38	-5.00%	47,851
Feb 13, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	155,929
Feb 12, 2026	0.45	0.45	0.38	0.40	0.40	-8.14%	280,500
Feb 11, 2026	0.49	0.49	0.43	0.43	0.43	-4.44%	43,500
Feb 10, 2026	0.45	0.45	0.45	0.45	0.45	-	86,001
Feb 9, 2026	0.45	0.46	0.45	0.45	0.45	7.14%	116,170
Feb 6, 2026	0.40	0.45	0.40	0.42	0.42	5.00%	130,000
Feb 3, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	70,025
Feb 2, 2026	0.45	0.45	0.39	0.39	0.39	-2.50%	19,100
Jan 30, 2026	0.42	0.42	0.38	0.40	0.40	-10.11%	159,700
Jan 29, 2026	0.46	0.47	0.43	0.45	0.45	-2.20%	61,067
Jan 28, 2026	0.47	0.47	0.46	0.46	0.46	-1.09%	45,720
Jan 27, 2026	0.48	0.48	0.45	0.46	0.46	-4.17%	58,500
Jan 26, 2026	0.47	0.50	0.47	0.48	0.48	6.67%	165,588
Jan 23, 2026	0.44	0.47	0.44	0.45	0.45	7.14%	47,500
Jan 22, 2026	0.42	0.42	0.42	0.42	0.42	-	571
Jan 21, 2026	0.43	0.43	0.42	0.42	0.42	-	12,001
Jan 20, 2026	0.38	0.42	0.38	0.42	0.42	16.67%	26,823
Jan 16, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	24,052
Jan 15, 2026	0.39	0.39	0.37	0.37	0.37	-6.33%	29,414
Jan 14, 2026	0.40	0.40	0.40	0.40	0.40	-3.66%	57,700
Jan 13, 2026	0.44	0.44	0.40	0.41	0.41	-5.75%	97,430
Jan 12, 2026	0.44	0.45	0.44	0.44	0.44	3.57%	52,000
Jan 9, 2026	0.42	0.42	0.42	0.42	0.42	-	6,000
Jan 8, 2026	0.43	0.43	0.42	0.42	0.42	-	32,359
Jan 7, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	72,550
Jan 6, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	10,000
Jan 5, 2026	0.50	0.50	0.46	0.46	0.46	-8.00%	56,286
Jan 2, 2026	0.45	0.50	0.45	0.50	0.50	11.11%	31,150
Dec 31, 2025	0.44	0.47	0.44	0.45	0.45	-	68,000
Dec 30, 2025	0.45	0.48	0.40	0.45	0.45	12.50%	2,103,250
Dec 29, 2025	0.45	0.45	0.40	0.40	0.40	-20.00%	1,121,251
Dec 24, 2025	0.47	0.50	0.47	0.50	0.50	8.70%	72,200
Dec 23, 2025	0.49	0.49	0.46	0.46	0.46	-8.00%	39,810
Dec 22, 2025	0.46	0.50	0.45	0.50	0.50	4.17%	24,541
Dec 19, 2025	0.44	0.48	0.44	0.48	0.48	11.63%	66,073
Dec 18, 2025	0.43	0.43	0.43	0.43	0.43	-4.44%	80,012
Dec 17, 2025	0.41	0.45	0.35	0.45	0.45	7.14%	1,476,428
Dec 16, 2025	0.42	0.42	0.42	0.42	0.42	6.33%	66,000
Dec 15, 2025	0.43	0.44	0.40	0.40	0.40	-5.95%	16,021
Dec 12, 2025	0.38	0.43	0.38	0.42	0.42	16.67%	375,357
Dec 11, 2025	0.34	0.36	0.34	0.36	0.36	2.86%	665,000
Dec 10, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	57,000
Dec 9, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	13,219
Dec 8, 2025	0.38	0.38	0.35	0.35	0.35	-7.89%	68,902
Dec 5, 2025	0.40	0.40	0.38	0.38	0.38	5.56%	9,100
Dec 4, 2025	0.37	0.38	0.35	0.36	0.36	-5.26%	81,142
Dec 3, 2025	0.37	0.39	0.37	0.38	0.38	2.70%	19,000
Dec 2, 2025	0.36	0.37	0.36	0.37	0.37	5.71%	114,000
Dec 1, 2025	0.36	0.38	0.35	0.35	0.35	-5.41%	147,788
Nov 28, 2025	0.34	0.39	0.33	0.37	0.37	5.71%	210,071
Nov 27, 2025	0.35	0.36	0.34	0.35	0.35	-1.41%	143,500
Nov 26, 2025	0.32	0.36	0.31	0.36	0.36	4.41%	161,600
Nov 25, 2025	0.30	0.34	0.29	0.34	0.34	13.33%	1,141,286
Nov 24, 2025	0.29	0.30	0.29	0.30	0.30	-	339,000
Nov 21, 2025	0.31	0.31	0.27	0.30	0.30	11.11%	355,000
Nov 20, 2025	0.27	0.28	0.27	0.27	0.27	-10.00%	149,000
Nov 19, 2025	0.29	0.32	0.29	0.30	0.30	-	166,606
Nov 18, 2025	0.32	0.34	0.30	0.30	0.30	-7.69%	114,400
Nov 17, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	148,000
Nov 14, 2025	0.31	0.33	0.31	0.33	0.33	4.76%	16,501
Nov 13, 2025	0.36	0.36	0.32	0.32	0.32	-12.50%	81,714
Nov 12, 2025	0.37	0.37	0.36	0.36	0.36	-5.26%	71,500
Nov 11, 2025	0.39	0.39	0.36	0.38	0.38	-1.30%	32,501
Nov 10, 2025	0.39	0.39	0.37	0.39	0.39	-1.28%	75,000
Nov 7, 2025	0.33	0.39	0.32	0.39	0.39	14.71%	662,214
Nov 5, 2025	0.34	0.34	0.34	0.34	0.34	-	500
Nov 4, 2025	0.41	0.41	0.34	0.34	0.34	-17.07%	128,328
Nov 3, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	2,500
Oct 31, 2025	0.45	0.45	0.42	0.42	0.42	-6.67%	367,598
Oct 30, 2025	0.45	0.45	0.45	0.45	0.45	-	139,000
Oct 29, 2025	0.48	0.49	0.43	0.45	0.45	-2.17%	370,043
Oct 28, 2025	0.44	0.49	0.44	0.46	0.46	4.55%	257,060
Oct 27, 2025	0.50	0.50	0.44	0.44	0.44	15.82%	189,129
Oct 24, 2025	0.38	0.38	0.38	0.38	0.38	-36.68%	508
Oct 23, 2025	0.63	0.74	0.60	0.60	0.60	-4.76%	1